Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.30 | 28.62 | 28.27 | 28.54 | 2,471,541 | +0.04(+0.13%) |
Apr 29, 2014 | 28.46 | 28.59 | 28.29 | 28.51 | 3,130,474 | -0.03(-0.10%) |
Apr 28, 2014 | 28.55 | 29.01 | 28.18 | 28.53 | 4,986,707 | -0.02(-0.06%) |
Apr 25, 2014 | 28.96 | 29.00 | 28.49 | 28.55 | 5,831,800 | -0.64(-2.21%) |
Apr 24, 2014 | 29.03 | 29.25 | 28.69 | 29.20 | 6,070,150 | +0.30(+1.05%) |
Apr 23, 2014 | 29.23 | 29.29 | 28.85 | 28.89 | 4,169,077 | -0.40(-1.35%) |
Apr 22, 2014 | 29.00 | 29.42 | 29.00 | 29.29 | 4,696,254 | +0.29(+0.98%) |
Apr 21, 2014 | 29.02 | 29.13 | 28.74 | 29.00 | 3,165,823 | +0.06(+0.22%) |
Apr 17, 2014 | 29.20 | 28.94 | 28.94 | 28.94 | 4,230,251 | -0.09(-0.32%) |
Apr 16, 2014 | 29.05 | 29.14 | 28.75 | 29.03 | 2,481,955 | +0.32(+1.12%) |
Apr 15, 2014 | 28.83 | 29.08 | 28.23 | 28.71 | 6,717,789 | -0.05(-0.16%) |
Apr 14, 2014 | 28.94 | 29.09 | 28.57 | 28.76 | 4,228,419 | -0.02(-0.06%) |
Apr 11, 2014 | 28.77 | 29.15 | 28.66 | 28.77 | 5,284,560 | -0.30(-1.05%) |
Apr 10, 2014 | 29.56 | 29.75 | 28.98 | 29.08 | 8,668,307 | -0.52(-1.74%) |
Apr 09, 2014 | 29.42 | 29.79 | 29.18 | 29.59 | 7,895,373 | +0.23(+0.78%) |
Apr 08, 2014 | 29.23 | 29.47 | 28.94 | 29.36 | 5,128,113 | +0.11(+0.38%) |
Apr 07, 2014 | 30.02 | 30.14 | 29.06 | 29.25 | 6,851,042 | -0.82(-2.72%) |
Apr 04, 2014 | 30.45 | 30.93 | 29.90 | 30.07 | 6,419,739 | -0.26(-0.85%) |
Apr 03, 2014 | 30.39 | 30.48 | 30.23 | 30.33 | 2,530,038 | -0.07(-0.24%) |
Apr 02, 2014 | 30.29 | 30.54 | 30.11 | 30.40 | 3,226,252 | +0.13(+0.43%) |
Apr 01, 2014 | 29.97 | 30.52 | 29.97 | 30.27 | 8,290,459 | +0.30(+1.01%) |
Mar 31, 2014 | 29.87 | 30.06 | 29.60 | 29.97 | 3,524,626 | +0.29(+0.96%) |
Mar 28, 2014 | 29.10 | 29.77 | 29.10 | 29.69 | 3,871,497 | +0.52(+1.77%) |
Mar 27, 2014 | 29.23 | 29.43 | 28.93 | 29.17 | 5,068,688 | -0.05(-0.16%) |
Mar 26, 2014 | 29.97 | 29.97 | 29.18 | 29.22 | 3,980,278 | -0.52(-1.76%) |
Mar 25, 2014 | 29.83 | 29.93 | 29.59 | 29.74 | 3,413,069 | +0.09(+0.31%) |
Mar 24, 2014 | 29.86 | 30.02 | 29.34 | 29.65 | 5,972,860 | -0.22(-0.74%) |
Mar 21, 2014 | 30.36 | 30.43 | 29.82 | 29.87 | 6,612,667 | -0.37(-1.23%) |
Mar 20, 2014 | 30.63 | 30.63 | 30.12 | 30.24 | 7,451,910 | -0.35(-1.14%) |
Mar 19, 2014 | 31.11 | 31.24 | 30.33 | 30.59 | 7,549,150 | -0.04(-0.12%) |
Mar 18, 2014 | 30.24 | 30.77 | 30.24 | 30.63 | 4,055,281 | +0.27(+0.88%) |
Mar 17, 2014 | 30.12 | 30.58 | 30.11 | 30.36 | 5,811,018 | +0.31(+1.04%) |
Mar 14, 2014 | 29.84 | 30.22 | 29.81 | 30.05 | 3,041,444 | +0.06(+0.18%) |
Mar 13, 2014 | 30.71 | 30.71 | 29.76 | 29.99 | 8,271,817 | -0.52(-1.69%) |
Mar 12, 2014 | 30.33 | 30.51 | 30.12 | 30.51 | 2,605,719 | -0.04(-0.12%) |
Mar 11, 2014 | 30.66 | 30.96 | 30.37 | 30.55 | 3,681,115 | -0.11(-0.36%) |
Mar 10, 2014 | 30.84 | 30.91 | 30.57 | 30.66 | 3,160,131 | -0.30(-0.98%) |
Mar 07, 2014 | 31.22 | 31.26 | 30.83 | 30.96 | 4,879,239 | -0.17(-0.53%) |
Mar 06, 2014 | 31.18 | 31.25 | 31.02 | 31.13 | 1,667,445 | -0.09(-0.29%) |
Mar 05, 2014 | 31.19 | 31.33 | 31.14 | 31.22 | 2,534,433 | -0.06(-0.18%) |
Mar 04, 2014 | 31.14 | 31.45 | 31.14 | 31.27 | 3,445,865 | +0.29(+0.92%) |
Mar 03, 2014 | 30.79 | 31.10 | 30.66 | 30.99 | 3,809,609 | -0.31(-1.00%) |
Feb 28, 2014 | 31.36 | 31.46 | 30.98 | 31.30 | 4,115,447 | -0.17(-0.53%) |
Feb 27, 2014 | 31.10 | 31.48 | 31.07 | 31.47 | 5,359,261 | +0.22(+0.71%) |
Feb 26, 2014 | 30.56 | 31.52 | 30.45 | 31.25 | 14,695,754 | +0.81(+2.66%) |
Feb 25, 2014 | 30.30 | 30.56 | 30.21 | 30.44 | 3,454,726 | +0.17(+0.58%) |
Feb 24, 2014 | 30.25 | 30.61 | 30.20 | 30.26 | 3,174,184 | +0.06(+0.21%) |
Feb 21, 2014 | 29.94 | 30.34 | 29.92 | 30.20 | 4,586,235 | +0.22(+0.74%) |
Feb 20, 2014 | 29.67 | 30.03 | 29.67 | 29.98 | 4,565,600 | +0.27(+0.90%) |
Feb 19, 2014 | 29.83 | 30.08 | 29.65 | 29.71 | 4,597,750 | -0.16(-0.52%) |
Feb 18, 2014 | 30.14 | 30.22 | 29.56 | 29.87 | 7,394,677 | -0.06(-0.22%) |
Feb 14, 2014 | 29.66 | 29.93 | 29.93 | 29.93 | 2,784,098 | +0.20(+0.68%) |
Feb 13, 2014 | 29.41 | 29.84 | 29.29 | 29.73 | 2,506,604 | +0.14(+0.47%) |
Feb 12, 2014 | 29.64 | 29.81 | 29.48 | 29.59 | 3,426,984 | +0.22(+0.75%) |
Feb 11, 2014 | 29.31 | 29.55 | 29.19 | 29.37 | 3,583,449 | +0.12(+0.41%) |
Feb 10, 2014 | 29.32 | 29.51 | 29.09 | 29.25 | 3,054,140 | -0.17(-0.59%) |
Feb 07, 2014 | 29.33 | 29.62 | 29.28 | 29.42 | 5,499,589 | +0.24(+0.82%) |
Feb 06, 2014 | 28.45 | 29.30 | 28.45 | 29.19 | 6,052,846 | +0.79(+2.79%) |
Feb 05, 2014 | 28.41 | 28.52 | 28.11 | 28.39 | 3,573,566 | -0.08(-0.29%) |
Feb 04, 2014 | 28.16 | 28.65 | 28.14 | 28.48 | 5,342,977 | +0.35(+1.24%) |