Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.35 | 29.35 | 29.11 | 29.27 | 1,210,507 | -0.11(-0.37%) |
Apr 29, 2014 | 28.90 | 29.41 | 28.81 | 29.38 | 1,138,829 | +0.38(+1.31%) |
Apr 28, 2014 | 29.29 | 29.29 | 28.95 | 29.00 | 1,392,572 | -0.11(-0.38%) |
Apr 25, 2014 | 29.23 | 29.28 | 29.06 | 29.11 | 579,700 | -0.10(-0.34%) |
Apr 24, 2014 | 29.29 | 29.32 | 29.15 | 29.21 | 581,410 | +0.00(+0.00%) |
Apr 23, 2014 | 29.00 | 29.22 | 28.99 | 29.21 | 750,362 | +0.21(+0.72%) |
Apr 22, 2014 | 28.90 | 29.04 | 28.79 | 29.00 | 715,572 | +0.51(+1.79%) |
Apr 21, 2014 | 28.72 | 28.78 | 28.45 | 28.49 | 1,015,549 | -0.39(-1.35%) |
Apr 17, 2014 | 28.57 | 28.88 | 28.88 | 28.88 | 544,700 | +0.36(+1.26%) |
Apr 16, 2014 | 28.71 | 28.80 | 28.48 | 28.52 | 1,002,848 | -0.13(-0.45%) |
Apr 15, 2014 | 28.76 | 28.86 | 28.60 | 28.65 | 802,179 | -0.22(-0.76%) |
Apr 14, 2014 | 28.62 | 28.89 | 28.58 | 28.87 | 563,506 | +0.31(+1.09%) |
Apr 11, 2014 | 28.66 | 28.79 | 28.51 | 28.56 | 996,772 | -0.22(-0.76%) |
Apr 10, 2014 | 28.81 | 28.88 | 28.70 | 28.78 | 804,584 | +0.04(+0.14%) |
Apr 09, 2014 | 28.54 | 28.85 | 28.48 | 28.74 | 1,328,618 | +0.12(+0.42%) |
Apr 08, 2014 | 28.51 | 28.78 | 28.51 | 28.62 | 681,007 | +0.14(+0.49%) |
Apr 07, 2014 | 28.41 | 28.49 | 28.27 | 28.48 | 995,851 | +0.21(+0.74%) |
Apr 04, 2014 | 28.06 | 28.29 | 27.96 | 28.27 | 693,412 | +0.27(+0.96%) |
Apr 03, 2014 | 27.84 | 28.01 | 27.80 | 28.00 | 574,711 | +0.17(+0.61%) |
Apr 02, 2014 | 28.17 | 28.24 | 27.80 | 27.83 | 1,534,103 | -0.36(-1.28%) |
Apr 01, 2014 | 28.31 | 28.36 | 28.14 | 28.19 | 1,882,835 | -0.14(-0.49%) |
Mar 31, 2014 | 28.39 | 28.40 | 28.02 | 28.33 | 1,399,272 | -0.10(-0.35%) |
Mar 28, 2014 | 28.44 | 28.58 | 28.35 | 28.43 | 477,349 | -0.02(-0.07%) |
Mar 27, 2014 | 28.18 | 28.47 | 28.18 | 28.45 | 872,228 | +0.32(+1.14%) |
Mar 26, 2014 | 28.13 | 28.25 | 28.07 | 28.13 | 397,434 | +0.07(+0.25%) |
Mar 25, 2014 | 27.96 | 28.07 | 27.96 | 28.06 | 667,838 | +0.02(+0.07%) |
Mar 24, 2014 | 27.96 | 28.16 | 27.95 | 28.04 | 1,860,819 | +0.19(+0.68%) |
Mar 21, 2014 | 28.01 | 28.09 | 27.82 | 27.85 | 821,830 | -0.26(-0.92%) |
Mar 20, 2014 | 28.48 | 28.55 | 28.05 | 28.11 | 1,344,606 | -0.55(-1.92%) |
Mar 19, 2014 | 28.67 | 28.74 | 28.57 | 28.66 | 674,574 | -0.06(-0.21%) |
Mar 18, 2014 | 28.60 | 28.74 | 28.54 | 28.72 | 763,250 | +0.28(+0.98%) |
Mar 17, 2014 | 28.62 | 28.73 | 28.41 | 28.44 | 1,484,348 | -0.16(-0.56%) |
Mar 14, 2014 | 28.58 | 28.71 | 28.56 | 28.60 | 939,013 | -0.18(-0.63%) |
Mar 13, 2014 | 28.90 | 28.95 | 28.75 | 28.78 | 885,475 | +0.04(+0.14%) |
Mar 12, 2014 | 28.55 | 28.85 | 28.50 | 28.74 | 1,415,750 | -0.02(-0.07%) |
Mar 11, 2014 | 28.72 | 28.83 | 28.69 | 28.76 | 1,356,921 | +0.25(+0.88%) |
Mar 10, 2014 | 28.50 | 28.70 | 28.45 | 28.51 | 1,351,929 | +0.13(+0.46%) |
Mar 07, 2014 | 28.51 | 28.52 | 28.32 | 28.38 | 2,186,812 | +0.06(+0.21%) |
Mar 06, 2014 | 28.32 | 28.38 | 28.21 | 28.32 | 975,178 | -0.04(-0.14%) |
Mar 05, 2014 | 28.01 | 28.44 | 27.95 | 28.36 | 3,269,632 | +0.40(+1.43%) |
Mar 04, 2014 | 27.84 | 28.09 | 27.72 | 27.96 | 1,283,109 | -0.10(-0.36%) |
Mar 03, 2014 | 27.48 | 28.08 | 27.44 | 28.06 | 3,450,836 | +0.69(+2.52%) |
Feb 28, 2014 | 27.13 | 27.41 | 27.13 | 27.37 | 1,193,221 | +0.22(+0.81%) |
Feb 27, 2014 | 27.28 | 27.34 | 27.13 | 27.15 | 749,463 | +0.04(+0.15%) |
Feb 26, 2014 | 26.95 | 27.14 | 26.92 | 27.11 | 511,894 | +0.03(+0.11%) |
Feb 25, 2014 | 26.97 | 27.14 | 26.90 | 27.08 | 739,182 | +0.11(+0.41%) |
Feb 24, 2014 | 26.83 | 27.03 | 26.64 | 26.97 | 1,627,883 | +0.33(+1.24%) |
Feb 21, 2014 | 26.61 | 26.70 | 26.57 | 26.64 | 947,715 | +0.01(+0.04%) |
Feb 20, 2014 | 26.45 | 26.66 | 26.37 | 26.63 | 992,473 | +0.03(+0.11%) |
Feb 19, 2014 | 25.79 | 26.65 | 25.77 | 26.60 | 1,273,153 | +0.47(+1.80%) |
Feb 18, 2014 | 25.79 | 26.20 | 25.79 | 26.13 | 1,310,058 | +0.59(+2.31%) |
Feb 14, 2014 | 25.62 | 25.54 | 25.54 | 25.54 | 684,000 | +0.05(+0.20%) |
Feb 13, 2014 | 25.44 | 25.57 | 25.41 | 25.49 | 449,964 | +0.00(+0.00%) |
Feb 12, 2014 | 25.37 | 25.51 | 25.28 | 25.49 | 366,187 | +0.22(+0.87%) |
Feb 11, 2014 | 25.40 | 25.40 | 25.14 | 25.27 | 301,420 | +0.03(+0.12%) |
Feb 10, 2014 | 25.23 | 25.30 | 25.19 | 25.24 | 364,826 | +0.02(+0.08%) |
Feb 07, 2014 | 25.26 | 25.40 | 25.16 | 25.22 | 558,661 | +0.12(+0.48%) |
Feb 06, 2014 | 25.38 | 25.43 | 25.09 | 25.10 | 1,042,029 | -0.27(-1.06%) |
Feb 05, 2014 | 25.15 | 25.41 | 25.15 | 25.37 | 465,301 | +0.22(+0.87%) |
Feb 04, 2014 | 24.98 | 25.18 | 24.98 | 25.15 | 1,715,401 | +0.19(+0.76%) |