Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.07 | 32.11 | 31.97 | 32.05 | 2,683,394 | +0.06(+0.18%) |
Apr 29, 2014 | 31.79 | 32.07 | 31.75 | 31.99 | 5,883,995 | +0.27(+0.86%) |
Apr 28, 2014 | 31.54 | 31.75 | 31.47 | 31.72 | 2,180,381 | +0.32(+1.03%) |
Apr 25, 2014 | 31.29 | 31.42 | 31.17 | 31.39 | 1,425,533 | +0.16(+0.50%) |
Apr 24, 2014 | 31.07 | 31.30 | 30.92 | 31.24 | 1,556,950 | -0.42(-1.31%) |
Apr 23, 2014 | 31.62 | 31.73 | 31.58 | 31.65 | 811,891 | +0.10(+0.32%) |
Apr 22, 2014 | 31.65 | 31.68 | 31.50 | 31.55 | 1,289,671 | -0.11(-0.36%) |
Apr 21, 2014 | 31.67 | 31.74 | 31.61 | 31.67 | 927,847 | +0.03(+0.09%) |
Apr 17, 2014 | 31.24 | 31.64 | 31.64 | 31.64 | 1,674,917 | -0.11(-0.34%) |
Apr 16, 2014 | 31.75 | 31.76 | 31.56 | 31.75 | 1,501,468 | +0.11(+0.36%) |
Apr 15, 2014 | 31.67 | 31.70 | 31.47 | 31.63 | 2,190,590 | -0.38(-1.19%) |
Apr 14, 2014 | 32.08 | 32.08 | 31.87 | 32.01 | 1,883,277 | +0.47(+1.48%) |
Apr 11, 2014 | 31.60 | 31.71 | 31.50 | 31.54 | 2,818,693 | +0.28(+0.89%) |
Apr 10, 2014 | 31.56 | 31.69 | 31.27 | 31.27 | 1,288,798 | -0.31(-0.98%) |
Apr 09, 2014 | 31.56 | 31.60 | 31.36 | 31.57 | 1,429,665 | +0.29(+0.92%) |
Apr 08, 2014 | 31.02 | 31.37 | 31.01 | 31.29 | 2,718,956 | +1.06(+3.51%) |
Apr 07, 2014 | 30.26 | 30.36 | 30.21 | 30.23 | 1,564,071 | +0.14(+0.48%) |
Apr 04, 2014 | 30.24 | 30.32 | 30.06 | 30.08 | 2,251,075 | -0.22(-0.73%) |
Apr 03, 2014 | 30.22 | 30.34 | 30.16 | 30.31 | 1,432,476 | -0.12(-0.40%) |
Apr 02, 2014 | 30.53 | 30.57 | 30.39 | 30.43 | 726,700 | -0.09(-0.31%) |
Apr 01, 2014 | 30.32 | 30.57 | 30.30 | 30.52 | 1,344,668 | -0.12(-0.40%) |
Mar 31, 2014 | 30.67 | 30.69 | 30.56 | 30.64 | 1,689,756 | +0.11(+0.38%) |
Mar 28, 2014 | 30.18 | 30.55 | 30.16 | 30.53 | 2,543,666 | +0.73(+2.45%) |
Mar 27, 2014 | 29.60 | 29.90 | 29.53 | 29.80 | 3,988,227 | +0.39(+1.32%) |
Mar 26, 2014 | 29.55 | 29.61 | 29.37 | 29.41 | 1,110,350 | +0.08(+0.27%) |
Mar 25, 2014 | 29.03 | 29.42 | 28.99 | 29.33 | 2,287,543 | +0.57(+1.99%) |
Mar 24, 2014 | 28.67 | 28.82 | 28.49 | 28.76 | 1,672,082 | +0.34(+1.18%) |
Mar 21, 2014 | 28.44 | 28.67 | 28.35 | 28.42 | 2,215,396 | +0.29(+1.04%) |
Mar 20, 2014 | 28.00 | 28.23 | 27.97 | 28.13 | 1,255,823 | -0.12(-0.43%) |
Mar 19, 2014 | 28.48 | 28.57 | 28.12 | 28.25 | 1,592,731 | -0.19(-0.66%) |
Mar 18, 2014 | 28.24 | 28.51 | 28.24 | 28.44 | 1,394,684 | +0.13(+0.46%) |
Mar 17, 2014 | 28.21 | 28.40 | 28.21 | 28.31 | 1,661,985 | +0.03(+0.10%) |
Mar 14, 2014 | 28.21 | 28.36 | 28.12 | 28.28 | 2,635,533 | +0.17(+0.61%) |
Mar 13, 2014 | 28.41 | 28.44 | 28.04 | 28.11 | 2,545,687 | -0.27(-0.96%) |
Mar 12, 2014 | 28.16 | 28.42 | 28.16 | 28.38 | 2,394,699 | -0.05(-0.18%) |
Mar 11, 2014 | 28.56 | 28.62 | 28.37 | 28.43 | 3,707,104 | -0.33(-1.15%) |
Mar 10, 2014 | 29.08 | 29.12 | 28.58 | 28.76 | 6,851,868 | -0.54(-1.83%) |
Mar 07, 2014 | 29.27 | 29.32 | 29.11 | 29.30 | 1,388,902 | +0.03(+0.10%) |
Mar 06, 2014 | 29.24 | 29.36 | 29.22 | 29.27 | 1,392,342 | -0.06(-0.22%) |
Mar 05, 2014 | 29.29 | 29.45 | 29.27 | 29.33 | 902,502 | -0.21(-0.73%) |
Mar 04, 2014 | 29.41 | 29.57 | 29.37 | 29.55 | 1,279,722 | +0.72(+2.51%) |
Mar 03, 2014 | 28.92 | 29.03 | 28.75 | 28.82 | 1,796,634 | -0.57(-1.93%) |
Feb 28, 2014 | 29.39 | 29.50 | 29.25 | 29.39 | 2,276,099 | +0.03(+0.10%) |
Feb 27, 2014 | 29.12 | 29.39 | 29.11 | 29.36 | 1,417,010 | +0.15(+0.51%) |
Feb 26, 2014 | 29.40 | 29.45 | 29.16 | 29.21 | 1,659,211 | -0.40(-1.35%) |
Feb 25, 2014 | 29.56 | 29.68 | 29.42 | 29.61 | 4,731,151 | +0.19(+0.66%) |
Feb 24, 2014 | 29.22 | 29.57 | 29.20 | 29.42 | 1,769,860 | +0.34(+1.18%) |
Feb 21, 2014 | 29.16 | 29.32 | 29.05 | 29.07 | 1,526,051 | -0.11(-0.37%) |
Feb 20, 2014 | 29.02 | 29.25 | 28.94 | 29.18 | 1,305,190 | +0.22(+0.77%) |
Feb 19, 2014 | 28.94 | 29.13 | 28.92 | 28.96 | 1,224,880 | +0.01(+0.05%) |
Feb 18, 2014 | 28.89 | 29.02 | 28.74 | 28.94 | 1,772,152 | +0.61(+2.15%) |
Feb 14, 2014 | 28.17 | 28.34 | 28.34 | 28.34 | 1,728,109 | +0.01(+0.05%) |
Feb 13, 2014 | 28.11 | 28.35 | 28.10 | 28.32 | 1,248,738 | +0.16(+0.56%) |
Feb 12, 2014 | 28.24 | 28.29 | 28.12 | 28.16 | 1,696,655 | -0.24(-0.86%) |
Feb 11, 2014 | 28.13 | 28.46 | 28.07 | 28.41 | 1,722,322 | +0.29(+1.02%) |
Feb 10, 2014 | 27.95 | 28.15 | 27.93 | 28.12 | 1,406,774 | +0.11(+0.38%) |
Feb 07, 2014 | 27.82 | 28.04 | 27.76 | 28.01 | 1,913,284 | +0.38(+1.37%) |
Feb 06, 2014 | 27.35 | 27.67 | 27.30 | 27.63 | 1,961,369 | +0.52(+1.93%) |
Feb 05, 2014 | 26.96 | 27.19 | 26.95 | 27.11 | 1,630,071 | +0.02(+0.07%) |
Feb 04, 2014 | 27.13 | 27.15 | 26.99 | 27.09 | 1,940,257 | +0.13(+0.47%) |