Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.15 | 30.28 | 29.93 | 30.26 | 6,966,903 | -0.06(-0.20%) |
Apr 29, 2014 | 29.78 | 30.33 | 29.71 | 30.32 | 10,267,856 | +0.48(+1.62%) |
Apr 28, 2014 | 29.97 | 29.98 | 29.50 | 29.83 | 8,816,840 | -0.11(-0.35%) |
Apr 25, 2014 | 29.89 | 30.23 | 29.65 | 29.94 | 8,533,939 | +0.07(+0.24%) |
Apr 24, 2014 | 30.18 | 30.35 | 29.76 | 29.87 | 13,997,925 | +0.38(+1.28%) |
Apr 23, 2014 | 29.32 | 29.57 | 29.16 | 29.49 | 8,223,176 | +0.18(+0.60%) |
Apr 22, 2014 | 29.09 | 29.48 | 28.81 | 29.32 | 9,609,209 | +0.28(+0.97%) |
Apr 21, 2014 | 29.11 | 29.13 | 28.73 | 29.03 | 5,468,519 | -0.03(-0.09%) |
Apr 17, 2014 | 29.10 | 29.06 | 29.06 | 29.06 | 8,163,741 | +0.00(+0.00%) |
Apr 16, 2014 | 29.32 | 29.37 | 28.87 | 29.06 | 7,271,118 | +0.00(+0.00%) |
Apr 15, 2014 | 28.90 | 29.12 | 28.48 | 29.06 | 10,569,178 | -0.26(-0.87%) |
Apr 14, 2014 | 28.94 | 29.34 | 28.74 | 29.32 | 11,046,886 | +0.65(+2.27%) |
Apr 11, 2014 | 28.84 | 29.18 | 28.61 | 28.66 | 8,972,859 | -0.28(-0.96%) |
Apr 10, 2014 | 29.65 | 29.65 | 28.68 | 28.94 | 14,689,949 | -0.69(-2.32%) |
Apr 09, 2014 | 29.33 | 29.80 | 29.17 | 29.63 | 11,666,992 | +0.31(+1.07%) |
Apr 08, 2014 | 28.93 | 29.64 | 28.90 | 29.32 | 15,333,920 | +0.47(+1.63%) |
Apr 07, 2014 | 29.01 | 29.26 | 28.65 | 28.85 | 12,212,418 | -0.21(-0.72%) |
Apr 04, 2014 | 29.34 | 29.47 | 28.93 | 29.06 | 11,256,225 | -0.08(-0.27%) |
Apr 03, 2014 | 29.33 | 29.35 | 28.98 | 29.13 | 9,239,297 | +0.08(+0.27%) |
Apr 02, 2014 | 29.00 | 29.36 | 28.90 | 29.06 | 12,313,505 | +0.35(+1.22%) |
Apr 01, 2014 | 28.79 | 29.03 | 28.46 | 28.71 | 7,984,281 | -0.13(-0.45%) |
Mar 31, 2014 | 28.79 | 28.88 | 28.59 | 28.84 | 7,815,122 | +0.18(+0.64%) |
Mar 28, 2014 | 28.62 | 28.86 | 28.47 | 28.65 | 9,952,812 | +0.39(+1.39%) |
Mar 27, 2014 | 27.74 | 28.58 | 27.74 | 28.26 | 11,339,383 | +0.63(+2.27%) |
Mar 26, 2014 | 28.14 | 28.19 | 27.59 | 27.63 | 10,277,541 | -0.34(-1.22%) |
Mar 25, 2014 | 27.81 | 28.28 | 27.81 | 27.97 | 10,183,938 | +0.40(+1.45%) |
Mar 24, 2014 | 28.12 | 28.17 | 27.47 | 27.57 | 12,194,257 | -0.60(-2.14%) |
Mar 21, 2014 | 27.49 | 28.18 | 27.26 | 28.18 | 26,760,424 | +1.23(+4.56%) |
Mar 20, 2014 | 26.84 | 27.10 | 26.65 | 26.95 | 10,346,180 | -0.15(-0.55%) |
Mar 19, 2014 | 27.32 | 27.77 | 26.90 | 27.09 | 16,725,004 | -0.49(-1.77%) |
Mar 18, 2014 | 27.40 | 27.62 | 27.27 | 27.58 | 9,673,009 | +0.11(+0.41%) |
Mar 17, 2014 | 27.27 | 27.71 | 27.16 | 27.47 | 14,183,194 | +0.38(+1.42%) |
Mar 14, 2014 | 26.78 | 27.27 | 26.77 | 27.09 | 15,574,839 | +0.37(+1.37%) |
Mar 13, 2014 | 27.02 | 27.15 | 26.49 | 26.72 | 12,688,059 | -0.11(-0.42%) |
Mar 12, 2014 | 26.87 | 27.41 | 26.81 | 26.83 | 16,118,363 | +0.05(+0.20%) |
Mar 11, 2014 | 27.43 | 27.57 | 26.63 | 26.78 | 21,086,448 | -0.58(-2.14%) |
Mar 10, 2014 | 27.63 | 27.63 | 26.92 | 27.36 | 17,576,388 | -0.71(-2.52%) |
Mar 07, 2014 | 29.05 | 29.18 | 27.93 | 28.07 | 28,586,308 | -1.43(-4.85%) |
Mar 06, 2014 | 29.61 | 29.83 | 29.40 | 29.50 | 7,205,198 | -0.07(-0.24%) |
Mar 05, 2014 | 29.22 | 29.77 | 29.02 | 29.57 | 9,318,983 | +0.33(+1.13%) |
Mar 04, 2014 | 28.88 | 29.33 | 28.71 | 29.24 | 10,817,126 | +0.61(+2.13%) |
Mar 03, 2014 | 28.52 | 28.92 | 28.34 | 28.63 | 18,295,320 | +0.18(+0.64%) |
Feb 28, 2014 | 28.86 | 28.95 | 28.26 | 28.45 | 14,279,635 | -0.74(-2.54%) |
Feb 27, 2014 | 29.11 | 29.22 | 28.91 | 29.19 | 6,445,661 | +0.05(+0.18%) |
Feb 26, 2014 | 28.65 | 29.28 | 28.64 | 29.13 | 10,538,757 | +0.56(+1.95%) |
Feb 25, 2014 | 28.86 | 28.89 | 28.49 | 28.58 | 10,265,888 | -0.38(-1.32%) |
Feb 24, 2014 | 29.02 | 29.32 | 28.73 | 28.96 | 10,499,069 | -0.13(-0.45%) |
Feb 21, 2014 | 29.51 | 29.64 | 29.07 | 29.09 | 10,814,996 | -0.34(-1.16%) |
Feb 20, 2014 | 28.80 | 29.48 | 28.63 | 29.43 | 13,791,256 | +0.51(+1.75%) |
Feb 19, 2014 | 29.28 | 29.74 | 28.85 | 28.93 | 12,802,808 | -0.50(-1.69%) |
Feb 18, 2014 | 29.48 | 29.61 | 29.14 | 29.42 | 8,075,704 | -0.01(-0.03%) |
Feb 14, 2014 | 29.06 | 29.43 | 29.43 | 29.43 | 10,044,154 | +0.51(+1.78%) |
Feb 13, 2014 | 28.34 | 29.03 | 28.24 | 28.92 | 8,557,306 | +0.33(+1.16%) |
Feb 12, 2014 | 29.06 | 29.34 | 28.50 | 28.59 | 11,905,191 | -0.36(-1.24%) |
Feb 11, 2014 | 28.17 | 29.11 | 28.16 | 28.94 | 12,847,855 | +0.84(+2.98%) |
Feb 10, 2014 | 28.25 | 28.32 | 28.02 | 28.11 | 11,073,815 | -0.10(-0.37%) |
Feb 07, 2014 | 27.70 | 28.23 | 27.30 | 28.21 | 14,743,329 | +0.71(+2.57%) |
Feb 06, 2014 | 27.35 | 27.82 | 27.29 | 27.50 | 11,710,844 | +0.39(+1.45%) |
Feb 05, 2014 | 27.18 | 27.30 | 26.61 | 27.11 | 14,597,339 | +0.13(+0.48%) |
Feb 04, 2014 | 27.29 | 27.45 | 26.95 | 26.98 | 13,742,672 | -0.12(-0.45%) |