Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.39 | 29.53 | 29.32 | 29.47 | 16,988,110 | +0.16(+0.54%) |
Apr 29, 2014 | 29.60 | 29.64 | 29.27 | 29.31 | 26,186,154 | -0.33(-1.12%) |
Apr 28, 2014 | 29.49 | 29.82 | 29.43 | 29.64 | 28,690,852 | +0.01(+0.05%) |
Apr 25, 2014 | 29.23 | 29.62 | 29.21 | 29.62 | 23,272,620 | +0.22(+0.76%) |
Apr 24, 2014 | 29.40 | 29.54 | 29.23 | 29.40 | 15,763,117 | -0.02(-0.07%) |
Apr 23, 2014 | 29.40 | 29.48 | 29.30 | 29.42 | 16,694,333 | +0.01(+0.05%) |
Apr 22, 2014 | 29.31 | 29.44 | 29.20 | 29.41 | 23,960,118 | -0.03(-0.10%) |
Apr 21, 2014 | 29.23 | 29.44 | 29.15 | 29.44 | 17,386,610 | +0.02(+0.07%) |
Apr 17, 2014 | 29.21 | 29.41 | 29.41 | 29.41 | 25,675,436 | +0.09(+0.32%) |
Apr 16, 2014 | 28.98 | 29.32 | 28.98 | 29.32 | 30,250,258 | +0.30(+1.02%) |
Apr 15, 2014 | 28.77 | 29.23 | 28.53 | 29.02 | 65,723,656 | +1.05(+3.74%) |
Apr 14, 2014 | 27.96 | 28.03 | 27.74 | 27.98 | 26,800,276 | +0.07(+0.26%) |
Apr 11, 2014 | 28.05 | 28.33 | 27.88 | 27.91 | 25,036,768 | -0.19(-0.67%) |
Apr 10, 2014 | 28.16 | 28.46 | 28.04 | 28.09 | 28,987,224 | -0.07(-0.26%) |
Apr 09, 2014 | 28.06 | 28.17 | 27.96 | 28.17 | 16,565,407 | +0.06(+0.23%) |
Apr 08, 2014 | 27.93 | 28.10 | 27.80 | 28.10 | 20,407,450 | +0.20(+0.73%) |
Apr 07, 2014 | 27.64 | 28.09 | 27.64 | 27.90 | 23,825,322 | +0.29(+1.05%) |
Apr 04, 2014 | 27.62 | 27.80 | 27.55 | 27.61 | 21,392,926 | +0.11(+0.39%) |
Apr 03, 2014 | 27.69 | 27.80 | 27.48 | 27.50 | 24,969,640 | -0.19(-0.68%) |
Apr 02, 2014 | 27.80 | 27.84 | 27.67 | 27.69 | 21,619,684 | -0.06(-0.21%) |
Apr 01, 2014 | 27.83 | 28.09 | 27.68 | 27.75 | 28,397,846 | -0.18(-0.65%) |
Mar 31, 2014 | 28.17 | 28.19 | 27.78 | 27.93 | 33,826,324 | -0.21(-0.74%) |
Mar 28, 2014 | 28.09 | 28.19 | 28.04 | 28.14 | 15,922,715 | +0.09(+0.33%) |
Mar 27, 2014 | 27.82 | 28.17 | 27.80 | 28.04 | 17,904,620 | +0.15(+0.54%) |
Mar 26, 2014 | 27.95 | 28.13 | 27.89 | 27.89 | 21,816,404 | -0.01(-0.03%) |
Mar 25, 2014 | 27.80 | 28.03 | 27.78 | 27.90 | 23,333,438 | +0.16(+0.57%) |
Mar 24, 2014 | 27.80 | 27.84 | 27.60 | 27.74 | 21,708,182 | -0.03(-0.10%) |
Mar 21, 2014 | 28.01 | 28.05 | 27.65 | 27.77 | 26,594,160 | -0.01(-0.03%) |
Mar 20, 2014 | 27.53 | 27.79 | 27.41 | 27.77 | 18,271,408 | +0.22(+0.81%) |
Mar 19, 2014 | 27.71 | 27.87 | 27.52 | 27.55 | 25,147,810 | -0.19(-0.68%) |
Mar 18, 2014 | 27.64 | 27.78 | 27.55 | 27.74 | 23,287,522 | +0.09(+0.34%) |
Mar 17, 2014 | 27.57 | 27.72 | 27.49 | 27.64 | 26,559,414 | +0.07(+0.26%) |
Mar 14, 2014 | 27.41 | 27.68 | 27.36 | 27.57 | 20,332,078 | +0.14(+0.53%) |
Mar 13, 2014 | 27.77 | 27.80 | 27.39 | 27.43 | 25,310,780 | -0.36(-1.30%) |
Mar 12, 2014 | 27.64 | 27.81 | 27.60 | 27.79 | 21,697,630 | -0.02(-0.06%) |
Mar 11, 2014 | 27.84 | 27.84 | 27.62 | 27.81 | 19,271,548 | +0.11(+0.39%) |
Mar 10, 2014 | 27.63 | 27.70 | 27.55 | 27.70 | 20,288,752 | +0.07(+0.26%) |
Mar 07, 2014 | 27.64 | 27.67 | 27.49 | 27.63 | 23,823,766 | +0.06(+0.21%) |
Mar 06, 2014 | 27.52 | 27.63 | 27.43 | 27.57 | 20,338,446 | +0.09(+0.31%) |
Mar 05, 2014 | 27.54 | 27.56 | 27.41 | 27.48 | 19,912,812 | +0.03(+0.10%) |
Mar 04, 2014 | 27.48 | 27.51 | 27.40 | 27.46 | 28,497,386 | +0.14(+0.50%) |
Mar 03, 2014 | 27.15 | 27.35 | 27.13 | 27.32 | 26,067,038 | -0.06(-0.21%) |
Feb 28, 2014 | 27.29 | 27.51 | 27.26 | 27.38 | 21,997,784 | +0.09(+0.34%) |
Feb 27, 2014 | 27.12 | 27.31 | 27.09 | 27.28 | 25,703,130 | +0.14(+0.53%) |
Feb 26, 2014 | 27.16 | 27.19 | 27.03 | 27.14 | 25,386,778 | +0.07(+0.26%) |
Feb 25, 2014 | 26.97 | 27.19 | 26.88 | 27.07 | 31,873,968 | +0.19(+0.72%) |
Feb 24, 2014 | 26.80 | 26.95 | 26.65 | 26.88 | 33,788,368 | +0.23(+0.86%) |
Feb 21, 2014 | 26.94 | 26.96 | 26.62 | 26.65 | 27,125,360 | -0.09(-0.32%) |
Feb 20, 2014 | 26.56 | 26.89 | 26.44 | 26.73 | 31,575,786 | +0.14(+0.54%) |
Feb 19, 2014 | 26.88 | 26.95 | 26.55 | 26.59 | 37,170,724 | -0.27(-0.99%) |
Feb 18, 2014 | 27.22 | 27.31 | 26.70 | 26.85 | 64,308,784 | -1.05(-3.75%) |
Feb 14, 2014 | 27.66 | 27.90 | 27.90 | 27.90 | 22,366,882 | +0.20(+0.72%) |
Feb 13, 2014 | 27.33 | 27.78 | 27.33 | 27.70 | 14,560,426 | +0.10(+0.36%) |
Feb 12, 2014 | 27.84 | 27.89 | 27.52 | 27.60 | 14,835,734 | -0.09(-0.34%) |
Feb 11, 2014 | 27.71 | 27.80 | 27.60 | 27.69 | 21,432,712 | +0.05(+0.18%) |
Feb 10, 2014 | 27.28 | 27.68 | 27.12 | 27.64 | 29,130,050 | +0.44(+1.63%) |
Feb 07, 2014 | 27.36 | 27.48 | 27.14 | 27.20 | 28,596,804 | -0.06(-0.21%) |
Feb 06, 2014 | 27.78 | 27.91 | 27.18 | 27.26 | 31,432,304 | +0.30(+1.12%) |
Feb 05, 2014 | 26.87 | 27.03 | 26.79 | 26.95 | 19,000,418 | +0.09(+0.35%) |
Feb 04, 2014 | 26.83 | 26.91 | 26.67 | 26.86 | 24,778,944 | +0.20(+0.75%) |