Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.21 | 34.02 | 31.02 | 33.85 | 6,075,073 | +1.61(+4.99%) |
Apr 29, 2014 | 31.98 | 32.54 | 31.85 | 32.24 | 3,078,642 | +0.41(+1.29%) |
Apr 28, 2014 | 31.96 | 31.98 | 31.30 | 31.83 | 2,467,450 | +0.08(+0.25%) |
Apr 25, 2014 | 32.77 | 32.77 | 31.63 | 31.75 | 2,981,114 | -1.21(-3.67%) |
Apr 24, 2014 | 32.99 | 33.40 | 32.85 | 32.96 | 1,976,395 | +0.14(+0.43%) |
Apr 23, 2014 | 32.75 | 32.91 | 32.27 | 32.82 | 2,661,789 | +0.21(+0.64%) |
Apr 22, 2014 | 32.56 | 32.85 | 31.95 | 32.61 | 2,950,320 | -0.05(-0.15%) |
Apr 21, 2014 | 33.14 | 33.36 | 32.44 | 32.66 | 3,836,511 | -0.60(-1.80%) |
Apr 17, 2014 | 32.91 | 33.26 | 33.26 | 33.26 | 1,705,400 | +0.31(+0.94%) |
Apr 16, 2014 | 32.97 | 33.37 | 32.86 | 32.95 | 2,529,177 | +0.19(+0.58%) |
Apr 15, 2014 | 32.42 | 32.79 | 32.06 | 32.76 | 2,200,974 | +0.24(+0.74%) |
Apr 14, 2014 | 32.32 | 32.86 | 32.08 | 32.52 | 1,770,468 | +0.48(+1.50%) |
Apr 11, 2014 | 32.08 | 32.20 | 31.92 | 32.04 | 2,434,335 | -0.04(-0.12%) |
Apr 10, 2014 | 32.52 | 32.74 | 31.86 | 32.08 | 2,001,944 | -0.39(-1.20%) |
Apr 09, 2014 | 32.20 | 32.71 | 32.00 | 32.47 | 2,008,003 | +0.28(+0.87%) |
Apr 08, 2014 | 32.17 | 32.69 | 31.82 | 32.19 | 3,286,751 | +0.06(+0.19%) |
Apr 07, 2014 | 32.14 | 32.39 | 31.86 | 32.13 | 3,829,366 | -0.12(-0.37%) |
Apr 04, 2014 | 32.55 | 32.83 | 32.14 | 32.25 | 2,418,824 | -0.08(-0.25%) |
Apr 03, 2014 | 31.93 | 32.79 | 31.80 | 32.33 | 4,167,201 | +0.91(+2.90%) |
Apr 02, 2014 | 31.24 | 31.71 | 31.16 | 31.42 | 1,938,396 | +0.06(+0.19%) |
Apr 01, 2014 | 31.43 | 31.57 | 30.94 | 31.36 | 2,038,062 | +0.00(+0.00%) |
Mar 31, 2014 | 31.74 | 31.74 | 31.11 | 31.36 | 1,878,289 | -0.19(-0.60%) |
Mar 28, 2014 | 31.03 | 31.75 | 31.02 | 31.55 | 2,113,761 | +0.57(+1.84%) |
Mar 27, 2014 | 30.52 | 31.45 | 30.43 | 30.98 | 2,798,380 | +0.55(+1.81%) |
Mar 26, 2014 | 31.05 | 31.10 | 30.32 | 30.43 | 2,622,572 | -0.46(-1.49%) |
Mar 25, 2014 | 30.29 | 31.31 | 30.29 | 30.89 | 4,280,152 | +0.88(+2.93%) |
Mar 24, 2014 | 30.11 | 30.26 | 29.53 | 30.01 | 3,164,232 | -0.07(-0.23%) |
Mar 21, 2014 | 28.61 | 30.24 | 28.52 | 30.08 | 6,463,022 | +1.70(+5.99%) |
Mar 20, 2014 | 28.27 | 28.58 | 27.98 | 28.38 | 1,918,039 | +0.00(+0.00%) |
Mar 19, 2014 | 28.67 | 28.89 | 28.34 | 28.38 | 2,456,015 | -0.24(-0.84%) |
Mar 18, 2014 | 27.99 | 28.67 | 27.86 | 28.62 | 2,465,589 | +0.69(+2.47%) |
Mar 17, 2014 | 27.75 | 27.98 | 27.62 | 27.93 | 2,114,300 | +0.28(+1.01%) |
Mar 14, 2014 | 27.53 | 27.79 | 27.41 | 27.65 | 2,239,581 | +0.12(+0.44%) |
Mar 13, 2014 | 28.26 | 28.36 | 27.36 | 27.53 | 2,926,573 | -0.60(-2.13%) |
Mar 12, 2014 | 27.85 | 28.37 | 27.62 | 28.13 | 2,197,149 | +0.03(+0.11%) |
Mar 11, 2014 | 28.60 | 28.88 | 27.83 | 28.10 | 2,215,105 | -0.52(-1.82%) |
Mar 10, 2014 | 28.61 | 28.68 | 27.92 | 28.62 | 2,085,168 | -0.13(-0.45%) |
Mar 07, 2014 | 28.91 | 28.93 | 28.46 | 28.75 | 2,156,805 | +0.02(+0.07%) |
Mar 06, 2014 | 28.64 | 29.00 | 28.47 | 28.73 | 2,756,177 | +0.06(+0.21%) |
Mar 05, 2014 | 28.94 | 29.20 | 28.50 | 28.67 | 2,415,648 | -0.17(-0.59%) |
Mar 04, 2014 | 28.37 | 29.14 | 28.20 | 28.84 | 3,582,558 | +0.46(+1.62%) |
Mar 03, 2014 | 27.78 | 29.19 | 27.78 | 28.38 | 4,250,069 | +0.19(+0.67%) |
Feb 28, 2014 | 27.41 | 28.21 | 27.41 | 28.19 | 4,858,678 | +0.84(+3.07%) |
Feb 27, 2014 | 27.50 | 27.74 | 26.81 | 27.35 | 4,532,906 | -0.19(-0.69%) |
Feb 26, 2014 | 26.07 | 28.35 | 26.07 | 27.54 | 10,616,311 | +1.88(+7.33%) |
Feb 25, 2014 | 25.27 | 25.74 | 24.70 | 25.66 | 4,082,029 | +0.34(+1.34%) |
Feb 24, 2014 | 24.90 | 26.16 | 24.70 | 25.32 | 5,870,341 | +0.62(+2.51%) |
Feb 21, 2014 | 25.23 | 25.36 | 24.65 | 24.70 | 4,398,822 | -0.52(-2.06%) |
Feb 20, 2014 | 25.71 | 25.74 | 24.97 | 25.22 | 3,685,882 | -0.50(-1.94%) |
Feb 19, 2014 | 26.24 | 26.79 | 25.66 | 25.72 | 3,484,591 | -0.61(-2.32%) |
Feb 18, 2014 | 25.88 | 26.41 | 25.68 | 26.33 | 3,518,647 | +1.16(+4.61%) |
Feb 14, 2014 | 24.88 | 25.17 | 25.17 | 25.17 | 2,706,500 | +0.39(+1.57%) |
Feb 13, 2014 | 24.12 | 24.78 | 24.01 | 24.78 | 3,068,039 | +0.53(+2.19%) |
Feb 12, 2014 | 24.32 | 24.61 | 24.12 | 24.25 | 2,269,717 | +0.04(+0.17%) |
Feb 11, 2014 | 24.15 | 24.50 | 24.10 | 24.21 | 1,932,205 | +0.11(+0.46%) |
Feb 10, 2014 | 24.11 | 24.28 | 23.75 | 24.10 | 1,847,133 | -0.02(-0.08%) |
Feb 07, 2014 | 24.19 | 24.33 | 23.70 | 24.12 | 2,479,157 | +0.09(+0.37%) |
Feb 06, 2014 | 23.72 | 24.08 | 23.61 | 24.03 | 2,745,876 | +0.34(+1.44%) |
Feb 05, 2014 | 23.97 | 23.97 | 23.57 | 23.69 | 1,704,689 | -0.27(-1.13%) |
Feb 04, 2014 | 23.97 | 24.25 | 23.73 | 23.96 | 2,773,192 | +0.18(+0.76%) |