Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.07 | 30.50 | 29.48 | 29.99 | 4,524,642 | -0.09(-0.28%) |
Apr 29, 2014 | 29.51 | 30.96 | 29.01 | 30.07 | 11,010,686 | +0.65(+2.21%) |
Apr 28, 2014 | 29.00 | 29.70 | 28.95 | 29.43 | 5,531,506 | +0.51(+1.76%) |
Apr 25, 2014 | 28.55 | 29.00 | 28.54 | 28.91 | 1,793,196 | +0.12(+0.42%) |
Apr 24, 2014 | 28.93 | 28.95 | 28.52 | 28.80 | 1,971,128 | -0.04(-0.14%) |
Apr 23, 2014 | 29.00 | 29.27 | 28.43 | 28.84 | 2,568,776 | -0.33(-1.13%) |
Apr 22, 2014 | 28.72 | 29.50 | 28.65 | 29.16 | 3,373,348 | +0.52(+1.80%) |
Apr 21, 2014 | 27.84 | 28.73 | 27.67 | 28.65 | 3,622,612 | +1.10(+3.99%) |
Apr 17, 2014 | 27.66 | 27.55 | 27.55 | 27.55 | 7,639,200 | -0.09(-0.31%) |
Apr 16, 2014 | 27.50 | 27.98 | 27.04 | 27.64 | 4,407,564 | +0.22(+0.80%) |
Apr 15, 2014 | 27.00 | 28.07 | 25.69 | 27.41 | 9,130,778 | +0.54(+2.01%) |
Apr 14, 2014 | 26.38 | 28.28 | 26.27 | 26.88 | 12,417,530 | +1.14(+4.41%) |
Apr 11, 2014 | 29.72 | 30.65 | 25.59 | 25.74 | 17,665,884 | -4.18(-13.97%) |
Apr 10, 2014 | 29.93 | 30.25 | 29.62 | 29.92 | 4,573,994 | -0.02(-0.07%) |
Apr 09, 2014 | 29.06 | 29.99 | 29.00 | 29.94 | 4,978,386 | +1.04(+3.58%) |
Apr 08, 2014 | 28.75 | 28.93 | 27.85 | 28.91 | 2,744,030 | +0.32(+1.12%) |
Apr 07, 2014 | 28.62 | 28.95 | 28.12 | 28.59 | 2,039,978 | +0.01(+0.03%) |
Apr 04, 2014 | 29.38 | 29.50 | 28.55 | 28.57 | 3,217,386 | -0.84(-2.86%) |
Apr 03, 2014 | 29.47 | 29.90 | 28.91 | 29.41 | 3,169,052 | +0.01(+0.03%) |
Apr 02, 2014 | 29.25 | 29.44 | 28.82 | 29.41 | 4,032,824 | +0.30(+1.05%) |
Apr 01, 2014 | 28.87 | 29.18 | 28.35 | 29.10 | 3,807,822 | +0.46(+1.62%) |
Mar 31, 2014 | 28.00 | 29.09 | 27.92 | 28.64 | 4,991,648 | +0.81(+2.91%) |
Mar 28, 2014 | 27.27 | 28.20 | 27.25 | 27.82 | 3,707,166 | +0.61(+2.22%) |
Mar 27, 2014 | 26.86 | 27.95 | 26.50 | 27.22 | 4,425,246 | +0.52(+1.95%) |
Mar 26, 2014 | 26.91 | 27.25 | 26.55 | 26.70 | 3,435,988 | -0.05(-0.21%) |
Mar 25, 2014 | 26.67 | 26.84 | 26.07 | 26.75 | 3,915,940 | +0.32(+1.23%) |
Mar 24, 2014 | 26.38 | 26.95 | 25.86 | 26.43 | 10,585,248 | +1.66(+6.70%) |
Mar 21, 2014 | 25.12 | 25.18 | 24.68 | 24.77 | 8,136,264 | -0.62(-2.46%) |
Mar 20, 2014 | 26.55 | 26.64 | 25.15 | 25.39 | 7,714,132 | -0.96(-3.66%) |
Mar 19, 2014 | 26.45 | 27.17 | 26.08 | 26.36 | 4,967,098 | -0.07(-0.28%) |
Mar 18, 2014 | 26.75 | 27.36 | 26.18 | 26.43 | 9,645,544 | -0.32(-1.18%) |
Mar 17, 2014 | 29.02 | 29.95 | 26.66 | 26.75 | 12,838,558 | -2.27(-7.82%) |
Mar 14, 2014 | 28.88 | 29.50 | 28.57 | 29.02 | 9,538,620 | +0.36(+1.27%) |
Mar 13, 2014 | 29.97 | 30.07 | 28.52 | 28.66 | 13,772,720 | -1.63(-5.38%) |
Mar 12, 2014 | 33.10 | 34.70 | 27.30 | 30.29 | 31,943,522 | -2.41(-7.37%) |
Mar 11, 2014 | 33.15 | 33.49 | 31.95 | 32.70 | 6,233,634 | -0.38(-1.16%) |
Mar 10, 2014 | 32.38 | 33.25 | 32.25 | 33.08 | 4,579,260 | +0.71(+2.19%) |
Mar 07, 2014 | 33.17 | 33.22 | 32.10 | 32.37 | 3,071,932 | -0.59(-1.79%) |
Mar 06, 2014 | 33.50 | 33.62 | 32.92 | 32.96 | 2,642,854 | -0.17(-0.53%) |
Mar 05, 2014 | 32.98 | 33.33 | 32.95 | 33.13 | 2,291,532 | +0.20(+0.59%) |
Mar 04, 2014 | 32.77 | 33.15 | 32.51 | 32.94 | 3,405,006 | +0.44(+1.35%) |
Mar 03, 2014 | 32.78 | 33.10 | 32.17 | 32.50 | 4,261,508 | -0.80(-2.40%) |
Feb 28, 2014 | 33.41 | 33.73 | 33.00 | 33.30 | 2,544,548 | -0.27(-0.79%) |
Feb 27, 2014 | 33.35 | 33.70 | 33.18 | 33.56 | 3,490,610 | +0.33(+0.99%) |
Feb 26, 2014 | 34.14 | 34.24 | 32.93 | 33.24 | 5,214,854 | -0.86(-2.53%) |
Feb 25, 2014 | 33.43 | 34.57 | 33.31 | 34.10 | 4,375,156 | +0.67(+2.00%) |
Feb 24, 2014 | 33.08 | 33.60 | 33.08 | 33.43 | 3,730,342 | +0.14(+0.43%) |
Feb 21, 2014 | 33.42 | 33.79 | 33.00 | 33.29 | 3,891,091 | -0.11(-0.33%) |
Feb 20, 2014 | 32.99 | 33.96 | 32.93 | 33.40 | 4,593,980 | +0.38(+1.15%) |
Feb 19, 2014 | 34.96 | 34.96 | 32.73 | 33.02 | 10,280,645 | -1.37(-3.99%) |
Feb 18, 2014 | 33.43 | 34.51 | 33.28 | 34.39 | 8,685,420 | +1.27(+3.83%) |
Feb 14, 2014 | 33.38 | 33.12 | 33.12 | 33.12 | 3,344,256 | -0.25(-0.76%) |
Feb 13, 2014 | 32.50 | 33.52 | 32.35 | 33.38 | 3,542,417 | +0.65(+2.00%) |
Feb 12, 2014 | 33.01 | 33.38 | 32.55 | 32.72 | 3,390,018 | -0.30(-0.91%) |
Feb 11, 2014 | 33.18 | 33.75 | 32.50 | 33.02 | 6,640,200 | -0.52(-1.55%) |
Feb 10, 2014 | 33.78 | 33.92 | 33.31 | 33.54 | 5,433,121 | -0.07(-0.21%) |
Feb 07, 2014 | 33.92 | 34.06 | 33.08 | 33.61 | 4,661,453 | -0.23(-0.68%) |
Feb 06, 2014 | 33.90 | 34.36 | 33.51 | 33.84 | 5,480,871 | -0.03(-0.10%) |
Feb 05, 2014 | 33.55 | 34.08 | 31.93 | 33.87 | 8,438,955 | +0.31(+0.94%) |
Feb 04, 2014 | 34.91 | 35.51 | 32.59 | 33.56 | 12,854,479 | -0.87(-2.54%) |