Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.33 | 32.37 | 32.24 | 32.31 | 2,661,564 | +0.06(+0.18%) |
Apr 29, 2014 | 32.05 | 32.33 | 32.01 | 32.25 | 5,836,126 | +0.27(+0.86%) |
Apr 28, 2014 | 31.80 | 32.01 | 31.73 | 31.98 | 2,162,643 | +0.32(+1.03%) |
Apr 25, 2014 | 31.55 | 31.68 | 31.43 | 31.65 | 1,413,936 | +0.16(+0.50%) |
Apr 24, 2014 | 31.33 | 31.56 | 31.18 | 31.49 | 1,544,283 | -0.42(-1.31%) |
Apr 23, 2014 | 31.88 | 31.99 | 31.84 | 31.91 | 805,286 | +0.10(+0.32%) |
Apr 22, 2014 | 31.91 | 31.94 | 31.76 | 31.81 | 1,279,179 | -0.12(-0.36%) |
Apr 21, 2014 | 31.93 | 32.00 | 31.87 | 31.93 | 920,298 | +0.03(+0.09%) |
Apr 17, 2014 | 31.50 | 31.90 | 31.90 | 31.90 | 1,661,291 | -0.11(-0.34%) |
Apr 16, 2014 | 32.01 | 32.02 | 31.82 | 32.01 | 1,489,253 | +0.12(+0.36%) |
Apr 15, 2014 | 31.93 | 31.96 | 31.72 | 31.89 | 2,172,768 | -0.38(-1.19%) |
Apr 14, 2014 | 32.35 | 32.35 | 32.14 | 32.27 | 1,867,956 | +0.47(+1.48%) |
Apr 11, 2014 | 31.86 | 31.97 | 31.76 | 31.80 | 2,795,762 | +0.28(+0.89%) |
Apr 10, 2014 | 31.82 | 31.95 | 31.52 | 31.52 | 1,278,313 | -0.31(-0.98%) |
Apr 09, 2014 | 31.82 | 31.86 | 31.62 | 31.83 | 1,418,034 | +0.29(+0.92%) |
Apr 08, 2014 | 31.28 | 31.63 | 31.27 | 31.54 | 2,696,836 | +1.07(+3.51%) |
Apr 07, 2014 | 30.51 | 30.60 | 30.46 | 30.47 | 1,551,347 | +0.14(+0.48%) |
Apr 04, 2014 | 30.49 | 30.57 | 30.31 | 30.33 | 2,232,762 | -0.22(-0.73%) |
Apr 03, 2014 | 30.47 | 30.59 | 30.41 | 30.55 | 1,420,823 | -0.12(-0.40%) |
Apr 02, 2014 | 30.78 | 30.82 | 30.64 | 30.68 | 720,788 | -0.09(-0.31%) |
Apr 01, 2014 | 30.57 | 30.82 | 30.55 | 30.77 | 1,333,728 | -0.12(-0.40%) |
Mar 31, 2014 | 30.92 | 30.94 | 30.81 | 30.89 | 1,676,009 | +0.12(+0.38%) |
Mar 28, 2014 | 30.42 | 30.80 | 30.41 | 30.78 | 2,522,972 | +0.74(+2.45%) |
Mar 27, 2014 | 29.84 | 30.14 | 29.77 | 30.04 | 3,955,781 | +0.39(+1.32%) |
Mar 26, 2014 | 29.80 | 29.85 | 29.61 | 29.65 | 1,101,316 | +0.08(+0.27%) |
Mar 25, 2014 | 29.27 | 29.66 | 29.23 | 29.57 | 2,268,933 | +0.58(+1.99%) |
Mar 24, 2014 | 28.91 | 29.06 | 28.73 | 28.99 | 1,658,478 | +0.34(+1.18%) |
Mar 21, 2014 | 28.68 | 28.90 | 28.58 | 28.65 | 2,197,373 | +0.30(+1.04%) |
Mar 20, 2014 | 28.23 | 28.46 | 28.20 | 28.36 | 1,245,607 | -0.12(-0.43%) |
Mar 19, 2014 | 28.71 | 28.81 | 28.35 | 28.48 | 1,579,773 | -0.19(-0.65%) |
Mar 18, 2014 | 28.47 | 28.75 | 28.47 | 28.67 | 1,383,337 | +0.13(+0.46%) |
Mar 17, 2014 | 28.44 | 28.63 | 28.44 | 28.54 | 1,648,464 | +0.03(+0.10%) |
Mar 14, 2014 | 28.44 | 28.59 | 28.35 | 28.51 | 2,614,091 | +0.17(+0.61%) |
Mar 13, 2014 | 28.64 | 28.67 | 28.27 | 28.34 | 2,524,977 | -0.27(-0.96%) |
Mar 12, 2014 | 28.39 | 28.65 | 28.39 | 28.61 | 2,375,217 | -0.05(-0.18%) |
Mar 11, 2014 | 28.79 | 28.85 | 28.60 | 28.66 | 3,676,945 | -0.33(-1.15%) |
Mar 10, 2014 | 29.32 | 29.36 | 28.81 | 28.99 | 6,796,126 | -0.54(-1.83%) |
Mar 07, 2014 | 29.51 | 29.56 | 29.35 | 29.54 | 1,377,603 | +0.03(+0.10%) |
Mar 06, 2014 | 29.48 | 29.60 | 29.46 | 29.51 | 1,381,015 | -0.06(-0.22%) |
Mar 05, 2014 | 29.53 | 29.69 | 29.51 | 29.57 | 895,160 | -0.22(-0.73%) |
Mar 04, 2014 | 29.65 | 29.82 | 29.61 | 29.79 | 1,269,311 | +0.73(+2.51%) |
Mar 03, 2014 | 29.15 | 29.27 | 28.99 | 29.06 | 1,782,018 | -0.57(-1.93%) |
Feb 28, 2014 | 29.63 | 29.75 | 29.49 | 29.63 | 2,257,582 | +0.03(+0.10%) |
Feb 27, 2014 | 29.36 | 29.63 | 29.35 | 29.60 | 1,405,482 | +0.15(+0.52%) |
Feb 26, 2014 | 29.64 | 29.69 | 29.40 | 29.45 | 1,645,712 | -0.40(-1.35%) |
Feb 25, 2014 | 29.80 | 29.92 | 29.66 | 29.85 | 4,692,661 | +0.19(+0.66%) |
Feb 24, 2014 | 29.46 | 29.82 | 29.44 | 29.66 | 1,755,461 | +0.35(+1.18%) |
Feb 21, 2014 | 29.40 | 29.56 | 29.29 | 29.31 | 1,513,636 | -0.11(-0.37%) |
Feb 20, 2014 | 29.25 | 29.49 | 29.17 | 29.42 | 1,294,572 | +0.22(+0.77%) |
Feb 19, 2014 | 29.17 | 29.37 | 29.15 | 29.20 | 1,214,915 | +0.01(+0.05%) |
Feb 18, 2014 | 29.12 | 29.26 | 28.97 | 29.18 | 1,757,735 | +0.61(+2.15%) |
Feb 14, 2014 | 28.40 | 28.57 | 28.57 | 28.57 | 1,714,050 | +0.01(+0.05%) |
Feb 13, 2014 | 28.34 | 28.58 | 28.33 | 28.55 | 1,238,579 | +0.16(+0.56%) |
Feb 12, 2014 | 28.47 | 28.52 | 28.36 | 28.39 | 1,682,852 | -0.25(-0.86%) |
Feb 11, 2014 | 28.36 | 28.69 | 28.30 | 28.64 | 1,708,310 | +0.29(+1.02%) |
Feb 10, 2014 | 28.18 | 28.38 | 28.16 | 28.35 | 1,395,329 | +0.11(+0.38%) |
Feb 07, 2014 | 28.05 | 28.27 | 27.99 | 28.24 | 1,897,719 | +0.38(+1.37%) |
Feb 06, 2014 | 27.57 | 27.90 | 27.53 | 27.86 | 1,945,412 | +0.53(+1.93%) |
Feb 05, 2014 | 27.18 | 27.41 | 27.17 | 27.33 | 1,616,810 | +0.02(+0.07%) |
Feb 04, 2014 | 27.35 | 27.37 | 27.21 | 27.32 | 1,924,472 | +0.13(+0.47%) |