Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.03 | 31.26 | 30.99 | 31.16 | 808,122 | +0.08(+0.25%) |
Apr 29, 2014 | 31.30 | 31.46 | 31.01 | 31.08 | 686,595 | -0.22(-0.69%) |
Apr 28, 2014 | 31.39 | 31.57 | 31.13 | 31.30 | 1,167,553 | -0.03(-0.11%) |
Apr 25, 2014 | 30.95 | 31.37 | 30.94 | 31.33 | 870,404 | +0.33(+1.06%) |
Apr 24, 2014 | 30.75 | 31.19 | 30.62 | 31.00 | 1,436,920 | +0.24(+0.79%) |
Apr 23, 2014 | 30.95 | 31.11 | 30.70 | 30.76 | 1,086,646 | -0.09(-0.28%) |
Apr 22, 2014 | 30.81 | 30.89 | 30.53 | 30.85 | 891,627 | +0.04(+0.14%) |
Apr 21, 2014 | 31.02 | 31.18 | 30.67 | 30.80 | 637,132 | -0.13(-0.42%) |
Apr 17, 2014 | 31.05 | 30.93 | 30.93 | 30.93 | 1,126,987 | -0.23(-0.75%) |
Apr 16, 2014 | 31.03 | 31.18 | 30.90 | 31.17 | 1,065,021 | +0.21(+0.67%) |
Apr 15, 2014 | 30.44 | 30.98 | 30.44 | 30.96 | 1,323,553 | +0.52(+1.71%) |
Apr 14, 2014 | 30.30 | 30.65 | 30.13 | 30.44 | 827,021 | +0.23(+0.75%) |
Apr 11, 2014 | 30.25 | 30.46 | 30.09 | 30.21 | 626,761 | -0.03(-0.11%) |
Apr 10, 2014 | 30.47 | 30.81 | 30.13 | 30.25 | 735,138 | -0.27(-0.88%) |
Apr 09, 2014 | 30.83 | 30.83 | 30.14 | 30.52 | 1,110,338 | -0.18(-0.59%) |
Apr 08, 2014 | 30.33 | 30.76 | 30.13 | 30.70 | 1,493,567 | +0.33(+1.09%) |
Apr 07, 2014 | 30.44 | 30.61 | 30.37 | 30.37 | 894,993 | -0.10(-0.31%) |
Apr 04, 2014 | 30.22 | 30.59 | 30.19 | 30.46 | 1,430,061 | +0.34(+1.12%) |
Apr 03, 2014 | 30.17 | 30.32 | 30.08 | 30.13 | 868,624 | +0.03(+0.12%) |
Apr 02, 2014 | 30.26 | 30.26 | 29.96 | 30.09 | 877,208 | -0.13(-0.43%) |
Apr 01, 2014 | 30.53 | 30.57 | 30.19 | 30.22 | 1,307,686 | -0.31(-1.02%) |
Mar 31, 2014 | 30.37 | 30.68 | 30.24 | 30.53 | 966,660 | +0.31(+1.03%) |
Mar 28, 2014 | 30.12 | 30.27 | 30.05 | 30.22 | 481,208 | +0.06(+0.20%) |
Mar 27, 2014 | 30.06 | 30.16 | 29.91 | 30.16 | 1,014,728 | +0.15(+0.49%) |
Mar 26, 2014 | 30.47 | 30.52 | 30.01 | 30.01 | 679,629 | -0.32(-1.06%) |
Mar 25, 2014 | 30.37 | 30.48 | 30.11 | 30.33 | 818,976 | +0.05(+0.17%) |
Mar 24, 2014 | 30.21 | 30.48 | 30.00 | 30.28 | 666,361 | +0.16(+0.55%) |
Mar 21, 2014 | 29.89 | 30.36 | 29.86 | 30.12 | 2,397,983 | +0.52(+1.76%) |
Mar 20, 2014 | 29.53 | 29.70 | 29.33 | 29.60 | 1,254,612 | -0.21(-0.70%) |
Mar 19, 2014 | 30.28 | 30.41 | 29.73 | 29.80 | 846,851 | -0.52(-1.72%) |
Mar 18, 2014 | 30.48 | 30.53 | 30.29 | 30.33 | 874,342 | -0.13(-0.43%) |
Mar 17, 2014 | 29.98 | 30.49 | 29.94 | 30.46 | 1,154,872 | +0.54(+1.80%) |
Mar 14, 2014 | 29.89 | 30.17 | 29.83 | 29.92 | 714,429 | +0.03(+0.09%) |
Mar 13, 2014 | 29.59 | 30.00 | 29.54 | 29.89 | 918,001 | +0.36(+1.24%) |
Mar 12, 2014 | 28.96 | 29.53 | 28.92 | 29.53 | 804,330 | +0.47(+1.61%) |
Mar 11, 2014 | 29.25 | 29.28 | 28.98 | 29.06 | 642,885 | -0.15(-0.51%) |
Mar 10, 2014 | 29.29 | 29.44 | 29.15 | 29.20 | 614,955 | -0.11(-0.39%) |
Mar 07, 2014 | 29.40 | 29.47 | 29.09 | 29.32 | 712,281 | -0.10(-0.35%) |
Mar 06, 2014 | 29.73 | 29.73 | 29.33 | 29.42 | 1,060,523 | -0.25(-0.85%) |
Mar 05, 2014 | 29.66 | 29.77 | 29.51 | 29.67 | 1,493,902 | +0.03(+0.09%) |
Mar 04, 2014 | 29.55 | 29.68 | 29.49 | 29.65 | 958,302 | +0.34(+1.14%) |
Mar 03, 2014 | 29.30 | 29.41 | 29.17 | 29.31 | 1,287,555 | -0.10(-0.35%) |
Feb 28, 2014 | 29.08 | 29.73 | 28.81 | 29.42 | 1,153,527 | -0.09(-0.29%) |
Feb 27, 2014 | 29.71 | 29.91 | 29.24 | 29.50 | 1,396,420 | -0.18(-0.61%) |
Feb 26, 2014 | 29.91 | 30.02 | 29.55 | 29.68 | 1,088,683 | -0.08(-0.26%) |
Feb 25, 2014 | 29.89 | 30.05 | 29.67 | 29.76 | 642,068 | -0.09(-0.32%) |
Feb 24, 2014 | 30.16 | 30.29 | 29.83 | 29.85 | 615,325 | -0.26(-0.86%) |
Feb 21, 2014 | 29.83 | 30.22 | 29.78 | 30.11 | 908,280 | +0.30(+1.01%) |
Feb 20, 2014 | 29.49 | 29.85 | 29.46 | 29.81 | 450,632 | +0.29(+0.99%) |
Feb 19, 2014 | 29.79 | 29.90 | 29.50 | 29.52 | 684,895 | -0.28(-0.92%) |
Feb 18, 2014 | 29.66 | 29.82 | 29.55 | 29.79 | 958,856 | +0.16(+0.55%) |
Feb 14, 2014 | 29.31 | 29.63 | 29.63 | 29.63 | 1,089,671 | +0.29(+1.00%) |
Feb 13, 2014 | 28.87 | 29.38 | 28.83 | 29.34 | 738,339 | +0.39(+1.34%) |
Feb 12, 2014 | 28.88 | 29.00 | 28.81 | 28.95 | 368,645 | +0.09(+0.30%) |
Feb 11, 2014 | 28.63 | 28.99 | 28.59 | 28.87 | 406,656 | +0.20(+0.69%) |
Feb 10, 2014 | 28.44 | 28.69 | 28.26 | 28.67 | 585,183 | +0.23(+0.82%) |
Feb 07, 2014 | 28.25 | 28.46 | 28.15 | 28.44 | 769,869 | +0.29(+1.04%) |
Feb 06, 2014 | 27.90 | 28.20 | 27.80 | 28.14 | 834,678 | +0.31(+1.11%) |
Feb 05, 2014 | 28.01 | 28.02 | 27.83 | 27.83 | 671,787 | -0.22(-0.80%) |
Feb 04, 2014 | 27.99 | 28.09 | 27.74 | 28.06 | 1,338,460 | +0.12(+0.43%) |