Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.28 | 29.52 | 29.22 | 29.45 | 9,568,532 | +0.15(+0.52%) |
Apr 29, 2014 | 29.13 | 29.36 | 29.08 | 29.30 | 8,662,569 | +0.30(+1.02%) |
Apr 28, 2014 | 29.15 | 29.17 | 28.79 | 29.01 | 11,494,998 | -0.04(-0.15%) |
Apr 25, 2014 | 29.29 | 29.31 | 29.00 | 29.05 | 8,296,756 | -0.31(-1.06%) |
Apr 24, 2014 | 29.63 | 29.63 | 29.29 | 29.36 | 7,855,665 | -0.21(-0.71%) |
Apr 23, 2014 | 29.29 | 29.61 | 29.29 | 29.57 | 9,620,412 | +0.22(+0.74%) |
Apr 22, 2014 | 29.13 | 29.55 | 29.09 | 29.35 | 10,420,157 | +0.19(+0.64%) |
Apr 21, 2014 | 29.10 | 29.35 | 28.99 | 29.17 | 10,282,793 | +0.09(+0.32%) |
Apr 17, 2014 | 29.17 | 29.07 | 29.07 | 29.07 | 18,058,904 | -0.16(-0.54%) |
Apr 16, 2014 | 29.85 | 29.97 | 28.82 | 29.23 | 21,499,520 | -0.39(-1.32%) |
Apr 15, 2014 | 29.41 | 29.64 | 29.12 | 29.62 | 15,241,800 | +0.29(+0.99%) |
Apr 14, 2014 | 29.59 | 29.64 | 29.06 | 29.33 | 9,823,603 | +0.07(+0.25%) |
Apr 11, 2014 | 29.25 | 29.56 | 29.11 | 29.26 | 15,662,719 | -0.20(-0.66%) |
Apr 10, 2014 | 30.42 | 30.44 | 29.43 | 29.45 | 16,208,257 | -0.89(-2.93%) |
Apr 09, 2014 | 30.32 | 30.46 | 30.05 | 30.34 | 10,479,794 | +0.16(+0.53%) |
Apr 08, 2014 | 30.31 | 30.53 | 30.16 | 30.18 | 12,261,645 | -0.15(-0.50%) |
Apr 07, 2014 | 30.57 | 30.73 | 30.29 | 30.34 | 9,379,168 | -0.40(-1.29%) |
Apr 04, 2014 | 31.20 | 31.33 | 30.72 | 30.73 | 10,427,347 | -0.34(-1.09%) |
Apr 03, 2014 | 30.83 | 31.14 | 30.68 | 31.07 | 11,537,745 | -0.02(-0.07%) |
Apr 02, 2014 | 31.03 | 31.12 | 30.82 | 31.09 | 9,860,545 | +0.04(+0.14%) |
Apr 01, 2014 | 31.48 | 31.48 | 30.90 | 31.05 | 7,974,527 | +0.09(+0.30%) |
Mar 31, 2014 | 30.70 | 31.01 | 30.70 | 30.96 | 8,600,392 | +0.40(+1.32%) |
Mar 28, 2014 | 30.59 | 30.78 | 30.48 | 30.55 | 6,165,802 | +0.03(+0.09%) |
Mar 27, 2014 | 30.94 | 31.02 | 30.34 | 30.52 | 14,057,376 | -0.31(-1.01%) |
Mar 26, 2014 | 31.33 | 31.37 | 30.79 | 30.83 | 13,433,752 | -0.36(-1.15%) |
Mar 25, 2014 | 31.19 | 31.29 | 31.11 | 31.19 | 10,222,710 | +0.07(+0.23%) |
Mar 24, 2014 | 31.11 | 31.30 | 30.96 | 31.12 | 15,273,087 | +0.22(+0.70%) |
Mar 21, 2014 | 31.12 | 31.29 | 30.73 | 30.91 | 16,865,488 | +0.09(+0.28%) |
Mar 20, 2014 | 30.31 | 30.89 | 30.31 | 30.82 | 10,958,542 | +0.40(+1.32%) |
Mar 19, 2014 | 30.45 | 30.63 | 30.21 | 30.42 | 10,758,509 | -0.02(-0.07%) |
Mar 18, 2014 | 30.19 | 30.50 | 30.18 | 30.44 | 6,179,911 | +0.29(+0.98%) |
Mar 17, 2014 | 30.07 | 30.21 | 30.02 | 30.14 | 5,409,697 | +0.30(+1.01%) |
Mar 14, 2014 | 29.89 | 30.27 | 29.81 | 29.84 | 6,820,053 | -0.11(-0.38%) |
Mar 13, 2014 | 30.37 | 30.41 | 29.92 | 29.96 | 7,511,526 | -0.28(-0.93%) |
Mar 12, 2014 | 29.99 | 30.28 | 29.99 | 30.24 | 7,802,271 | +0.09(+0.31%) |
Mar 11, 2014 | 30.27 | 30.39 | 30.04 | 30.14 | 12,173,583 | -0.28(-0.92%) |
Mar 10, 2014 | 30.20 | 30.45 | 30.09 | 30.42 | 7,404,355 | +0.13(+0.43%) |
Mar 07, 2014 | 30.09 | 30.52 | 30.02 | 30.30 | 8,633,891 | +0.37(+1.25%) |
Mar 06, 2014 | 29.94 | 30.06 | 29.86 | 29.92 | 7,166,906 | +0.15(+0.51%) |
Mar 05, 2014 | 29.80 | 29.92 | 29.68 | 29.77 | 7,209,482 | +0.01(+0.05%) |
Mar 04, 2014 | 29.49 | 29.79 | 29.49 | 29.76 | 7,258,760 | +0.55(+1.89%) |
Mar 03, 2014 | 29.37 | 29.40 | 29.10 | 29.20 | 10,380,361 | -0.35(-1.19%) |
Feb 28, 2014 | 29.56 | 29.79 | 29.46 | 29.56 | 9,804,526 | +0.00(+0.00%) |
Feb 27, 2014 | 29.41 | 29.56 | 29.29 | 29.56 | 5,518,531 | +0.12(+0.41%) |
Feb 26, 2014 | 29.38 | 29.63 | 29.28 | 29.43 | 8,477,067 | +0.01(+0.05%) |
Feb 25, 2014 | 29.28 | 29.45 | 29.14 | 29.42 | 12,981,423 | +0.11(+0.37%) |
Feb 24, 2014 | 28.98 | 29.42 | 28.98 | 29.31 | 9,494,768 | +0.33(+1.14%) |
Feb 21, 2014 | 28.92 | 29.19 | 28.91 | 28.98 | 11,744,625 | +0.01(+0.05%) |
Feb 20, 2014 | 28.70 | 29.05 | 28.65 | 28.97 | 8,579,281 | +0.27(+0.93%) |
Feb 19, 2014 | 29.18 | 29.18 | 28.66 | 28.70 | 9,610,934 | -0.57(-1.94%) |
Feb 18, 2014 | 29.33 | 29.39 | 29.17 | 29.27 | 7,534,794 | -0.04(-0.12%) |
Feb 14, 2014 | 28.95 | 29.30 | 29.30 | 29.30 | 9,634,810 | +0.37(+1.29%) |
Feb 13, 2014 | 28.84 | 28.99 | 28.75 | 28.93 | 6,789,597 | -0.06(-0.20%) |
Feb 12, 2014 | 28.96 | 29.21 | 28.87 | 28.99 | 6,053,057 | +0.04(+0.15%) |
Feb 11, 2014 | 28.81 | 29.05 | 28.71 | 28.95 | 9,755,422 | +0.15(+0.52%) |
Feb 10, 2014 | 28.76 | 28.92 | 28.64 | 28.79 | 8,032,874 | +0.06(+0.20%) |
Feb 07, 2014 | 28.69 | 28.97 | 28.59 | 28.74 | 12,466,206 | +0.14(+0.48%) |
Feb 06, 2014 | 28.18 | 28.62 | 28.10 | 28.60 | 10,002,102 | +0.50(+1.79%) |
Feb 05, 2014 | 28.06 | 28.24 | 27.94 | 28.10 | 8,580,756 | +0.00(+0.00%) |
Feb 04, 2014 | 28.01 | 28.20 | 27.82 | 28.10 | 9,163,241 | +0.24(+0.85%) |