Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.53 | 31.58 | 31.44 | 31.51 | 2,728,737 | +0.06(+0.18%) |
Apr 29, 2014 | 31.26 | 31.53 | 31.22 | 31.46 | 5,983,419 | +0.27(+0.86%) |
Apr 28, 2014 | 31.01 | 31.22 | 30.94 | 31.19 | 2,217,224 | +0.32(+1.03%) |
Apr 25, 2014 | 30.77 | 30.90 | 30.65 | 30.87 | 1,449,621 | +0.15(+0.50%) |
Apr 24, 2014 | 30.56 | 30.78 | 30.41 | 30.72 | 1,583,258 | -0.41(-1.31%) |
Apr 23, 2014 | 31.09 | 31.20 | 31.06 | 31.13 | 825,610 | +0.10(+0.32%) |
Apr 22, 2014 | 31.13 | 31.15 | 30.98 | 31.03 | 1,311,463 | -0.11(-0.36%) |
Apr 21, 2014 | 31.15 | 31.21 | 31.08 | 31.14 | 943,525 | +0.03(+0.09%) |
Apr 17, 2014 | 30.72 | 31.11 | 31.11 | 31.11 | 1,703,219 | -0.11(-0.34%) |
Apr 16, 2014 | 31.22 | 31.23 | 31.04 | 31.22 | 1,526,839 | +0.11(+0.36%) |
Apr 15, 2014 | 31.15 | 31.17 | 30.94 | 31.11 | 2,227,605 | -0.37(-1.19%) |
Apr 14, 2014 | 31.55 | 31.55 | 31.34 | 31.48 | 1,915,100 | +0.46(+1.48%) |
Apr 11, 2014 | 31.08 | 31.18 | 30.98 | 31.02 | 2,866,322 | +0.27(+0.89%) |
Apr 10, 2014 | 31.03 | 31.16 | 30.75 | 30.75 | 1,310,576 | -0.30(-0.98%) |
Apr 09, 2014 | 31.03 | 31.08 | 30.84 | 31.05 | 1,453,822 | +0.28(+0.92%) |
Apr 08, 2014 | 30.51 | 30.85 | 30.50 | 30.77 | 2,764,899 | +1.04(+3.51%) |
Apr 07, 2014 | 29.76 | 29.85 | 29.71 | 29.72 | 1,590,500 | +0.14(+0.48%) |
Apr 04, 2014 | 29.74 | 29.82 | 29.56 | 29.58 | 2,289,113 | -0.22(-0.73%) |
Apr 03, 2014 | 29.72 | 29.84 | 29.66 | 29.80 | 1,456,682 | -0.12(-0.40%) |
Apr 02, 2014 | 30.02 | 30.06 | 29.89 | 29.92 | 738,980 | -0.09(-0.31%) |
Apr 01, 2014 | 29.82 | 30.06 | 29.79 | 30.01 | 1,367,389 | -0.12(-0.40%) |
Mar 31, 2014 | 30.16 | 30.18 | 30.06 | 30.13 | 1,718,309 | +0.11(+0.38%) |
Mar 28, 2014 | 29.68 | 30.04 | 29.66 | 30.02 | 2,586,647 | +0.72(+2.45%) |
Mar 27, 2014 | 29.10 | 29.40 | 29.04 | 29.30 | 4,055,618 | +0.38(+1.32%) |
Mar 26, 2014 | 29.06 | 29.12 | 28.88 | 28.92 | 1,129,112 | +0.08(+0.27%) |
Mar 25, 2014 | 28.55 | 28.93 | 28.51 | 28.84 | 2,326,197 | +0.56(+1.99%) |
Mar 24, 2014 | 28.20 | 28.34 | 28.02 | 28.28 | 1,700,335 | +0.33(+1.18%) |
Mar 21, 2014 | 27.97 | 28.19 | 27.88 | 27.95 | 2,252,831 | +0.29(+1.04%) |
Mar 20, 2014 | 27.53 | 27.76 | 27.51 | 27.66 | 1,277,044 | -0.12(-0.43%) |
Mar 19, 2014 | 28.01 | 28.10 | 27.65 | 27.78 | 1,619,644 | -0.18(-0.66%) |
Mar 18, 2014 | 27.77 | 28.04 | 27.77 | 27.96 | 1,418,250 | +0.13(+0.46%) |
Mar 17, 2014 | 27.74 | 27.93 | 27.74 | 27.84 | 1,690,068 | +0.03(+0.10%) |
Mar 14, 2014 | 27.74 | 27.89 | 27.65 | 27.81 | 2,680,066 | +0.17(+0.61%) |
Mar 13, 2014 | 27.94 | 27.96 | 27.57 | 27.64 | 2,588,703 | -0.27(-0.96%) |
Mar 12, 2014 | 27.69 | 27.95 | 27.69 | 27.91 | 2,435,163 | -0.05(-0.18%) |
Mar 11, 2014 | 28.08 | 28.14 | 27.90 | 27.96 | 3,769,745 | -0.32(-1.15%) |
Mar 10, 2014 | 28.60 | 28.64 | 28.10 | 28.28 | 6,967,648 | -0.53(-1.83%) |
Mar 07, 2014 | 28.79 | 28.84 | 28.63 | 28.81 | 1,412,371 | +0.03(+0.10%) |
Mar 06, 2014 | 28.75 | 28.87 | 28.73 | 28.78 | 1,415,869 | -0.06(-0.22%) |
Mar 05, 2014 | 28.80 | 28.96 | 28.78 | 28.84 | 917,752 | -0.21(-0.73%) |
Mar 04, 2014 | 28.92 | 29.08 | 28.88 | 29.06 | 1,301,346 | +0.71(+2.51%) |
Mar 03, 2014 | 28.44 | 28.55 | 28.27 | 28.34 | 1,826,993 | -0.56(-1.93%) |
Feb 28, 2014 | 28.90 | 29.01 | 28.77 | 28.90 | 2,314,559 | +0.03(+0.10%) |
Feb 27, 2014 | 28.64 | 28.90 | 28.63 | 28.87 | 1,440,954 | +0.15(+0.51%) |
Feb 26, 2014 | 28.91 | 28.96 | 28.67 | 28.72 | 1,687,247 | -0.39(-1.35%) |
Feb 25, 2014 | 29.07 | 29.18 | 28.93 | 29.12 | 4,811,095 | +0.19(+0.66%) |
Feb 24, 2014 | 28.74 | 29.08 | 28.72 | 28.93 | 1,799,766 | +0.34(+1.18%) |
Feb 21, 2014 | 28.68 | 28.83 | 28.57 | 28.59 | 1,551,837 | -0.11(-0.37%) |
Feb 20, 2014 | 28.53 | 28.77 | 28.46 | 28.70 | 1,327,244 | +0.22(+0.77%) |
Feb 19, 2014 | 28.46 | 28.65 | 28.44 | 28.48 | 1,245,577 | +0.01(+0.05%) |
Feb 18, 2014 | 28.41 | 28.54 | 28.26 | 28.46 | 1,802,097 | +0.60(+2.15%) |
Feb 14, 2014 | 27.70 | 27.86 | 27.86 | 27.86 | 1,757,310 | +0.01(+0.05%) |
Feb 13, 2014 | 27.64 | 27.88 | 27.63 | 27.85 | 1,269,839 | +0.15(+0.56%) |
Feb 12, 2014 | 27.77 | 27.82 | 27.66 | 27.70 | 1,725,324 | -0.24(-0.86%) |
Feb 11, 2014 | 27.66 | 27.98 | 27.60 | 27.94 | 1,751,425 | +0.28(+1.02%) |
Feb 10, 2014 | 27.48 | 27.68 | 27.47 | 27.65 | 1,430,545 | +0.11(+0.38%) |
Feb 07, 2014 | 27.36 | 27.58 | 27.30 | 27.55 | 1,945,614 | +0.37(+1.37%) |
Feb 06, 2014 | 26.89 | 27.21 | 26.85 | 27.17 | 1,994,511 | +0.51(+1.93%) |
Feb 05, 2014 | 26.51 | 26.74 | 26.51 | 26.66 | 1,657,615 | +0.02(+0.07%) |
Feb 04, 2014 | 26.68 | 26.70 | 26.55 | 26.64 | 1,973,022 | +0.13(+0.47%) |