Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.74 | 30.49 | 29.68 | 30.49 | 3,831,794 | +0.67(+2.25%) |
Apr 29, 2014 | 29.92 | 29.93 | 29.74 | 29.82 | 2,607,732 | +0.15(+0.52%) |
Apr 28, 2014 | 29.66 | 29.80 | 29.31 | 29.67 | 2,591,301 | +0.21(+0.72%) |
Apr 25, 2014 | 29.70 | 29.85 | 29.44 | 29.46 | 2,120,747 | -0.39(-1.30%) |
Apr 24, 2014 | 30.05 | 30.09 | 29.76 | 29.85 | 2,208,087 | +0.03(+0.10%) |
Apr 23, 2014 | 29.90 | 30.01 | 29.80 | 29.82 | 2,082,235 | -0.08(-0.27%) |
Apr 22, 2014 | 29.67 | 29.97 | 29.66 | 29.90 | 2,047,142 | +0.11(+0.37%) |
Apr 21, 2014 | 29.98 | 30.06 | 29.68 | 29.79 | 1,807,707 | -0.07(-0.22%) |
Apr 17, 2014 | 29.75 | 29.85 | 29.85 | 29.85 | 2,179,322 | +0.04(+0.12%) |
Apr 16, 2014 | 29.96 | 30.07 | 29.59 | 29.82 | 2,563,090 | +0.15(+0.49%) |
Apr 15, 2014 | 29.32 | 29.74 | 29.22 | 29.67 | 3,663,582 | +0.28(+0.94%) |
Apr 14, 2014 | 29.34 | 29.53 | 29.05 | 29.39 | 2,770,881 | +0.28(+0.95%) |
Apr 11, 2014 | 29.52 | 29.63 | 29.02 | 29.12 | 4,426,182 | -0.52(-1.75%) |
Apr 10, 2014 | 30.12 | 30.36 | 29.62 | 29.63 | 5,056,482 | -0.44(-1.48%) |
Apr 09, 2014 | 30.20 | 30.28 | 29.75 | 30.08 | 4,140,846 | -0.04(-0.15%) |
Apr 08, 2014 | 30.12 | 30.30 | 29.93 | 30.12 | 3,388,131 | -0.03(-0.10%) |
Apr 07, 2014 | 30.05 | 30.25 | 29.73 | 30.15 | 4,928,844 | -0.09(-0.31%) |
Apr 04, 2014 | 31.41 | 31.41 | 30.23 | 30.25 | 4,365,744 | -0.97(-3.11%) |
Apr 03, 2014 | 31.58 | 31.58 | 30.83 | 31.22 | 3,514,962 | -0.01(-0.02%) |
Apr 02, 2014 | 30.78 | 31.28 | 30.77 | 31.22 | 4,449,967 | +0.23(+0.73%) |
Apr 01, 2014 | 31.00 | 31.02 | 30.67 | 31.00 | 3,545,583 | -0.07(-0.23%) |
Mar 31, 2014 | 31.09 | 31.30 | 30.97 | 31.07 | 3,515,004 | +0.03(+0.09%) |
Mar 28, 2014 | 31.06 | 31.38 | 30.80 | 31.04 | 2,545,220 | +0.03(+0.09%) |
Mar 27, 2014 | 31.52 | 31.77 | 30.45 | 31.01 | 4,795,328 | +0.44(+1.43%) |
Mar 26, 2014 | 31.00 | 31.13 | 30.57 | 30.57 | 3,540,632 | -0.40(-1.29%) |
Mar 25, 2014 | 31.09 | 31.14 | 30.65 | 30.98 | 2,276,392 | +0.09(+0.28%) |
Mar 24, 2014 | 31.35 | 31.44 | 30.76 | 30.89 | 2,900,272 | -0.36(-1.14%) |
Mar 21, 2014 | 31.63 | 31.63 | 31.07 | 31.25 | 6,666,228 | -0.06(-0.19%) |
Mar 20, 2014 | 30.96 | 31.44 | 30.87 | 31.30 | 3,425,117 | +0.26(+0.82%) |
Mar 19, 2014 | 31.13 | 31.27 | 30.81 | 31.05 | 2,299,714 | -0.08(-0.26%) |
Mar 18, 2014 | 30.93 | 31.21 | 30.82 | 31.13 | 2,042,282 | +0.32(+1.04%) |
Mar 17, 2014 | 30.78 | 30.94 | 30.61 | 30.81 | 1,749,827 | +0.31(+1.00%) |
Mar 14, 2014 | 30.44 | 30.58 | 30.22 | 30.50 | 2,788,727 | +0.09(+0.31%) |
Mar 13, 2014 | 31.02 | 31.02 | 30.37 | 30.41 | 2,380,121 | -0.52(-1.67%) |
Mar 12, 2014 | 30.66 | 30.94 | 30.57 | 30.92 | 2,563,390 | +0.07(+0.21%) |
Mar 11, 2014 | 31.00 | 31.07 | 30.75 | 30.86 | 1,415,934 | -0.09(-0.28%) |
Mar 10, 2014 | 31.08 | 31.18 | 30.82 | 30.95 | 2,253,707 | -0.15(-0.49%) |
Mar 07, 2014 | 30.65 | 31.32 | 30.65 | 31.10 | 3,511,486 | +0.45(+1.48%) |
Mar 06, 2014 | 30.72 | 30.79 | 30.57 | 30.65 | 2,183,497 | -0.01(-0.05%) |
Mar 05, 2014 | 30.82 | 30.87 | 30.48 | 30.66 | 2,620,662 | -0.22(-0.71%) |
Mar 04, 2014 | 30.48 | 31.00 | 30.43 | 30.88 | 3,884,171 | +0.85(+2.82%) |
Mar 03, 2014 | 30.30 | 30.45 | 29.90 | 30.03 | 2,431,609 | -0.42(-1.39%) |
Feb 28, 2014 | 30.23 | 30.62 | 30.02 | 30.46 | 3,351,246 | +0.15(+0.51%) |
Feb 27, 2014 | 30.40 | 30.44 | 30.06 | 30.30 | 4,477,546 | -0.07(-0.22%) |
Feb 26, 2014 | 30.22 | 30.55 | 30.03 | 30.37 | 4,484,553 | +0.27(+0.90%) |
Feb 25, 2014 | 30.37 | 30.53 | 30.08 | 30.10 | 4,135,185 | -0.19(-0.63%) |
Feb 24, 2014 | 30.22 | 30.57 | 30.16 | 30.29 | 2,220,283 | +0.13(+0.44%) |
Feb 21, 2014 | 30.33 | 30.47 | 29.83 | 30.16 | 3,985,247 | +0.06(+0.19%) |
Feb 20, 2014 | 30.14 | 30.28 | 29.91 | 30.10 | 3,163,417 | -0.18(-0.58%) |
Feb 19, 2014 | 30.30 | 30.61 | 30.20 | 30.28 | 3,252,637 | -0.01(-0.02%) |
Feb 18, 2014 | 30.33 | 30.36 | 30.13 | 30.28 | 3,745,461 | -0.05(-0.17%) |
Feb 14, 2014 | 30.17 | 30.33 | 30.33 | 30.33 | 2,853,342 | +0.04(+0.12%) |
Feb 13, 2014 | 29.91 | 30.38 | 29.90 | 30.30 | 2,340,418 | +0.05(+0.17%) |
Feb 12, 2014 | 30.17 | 30.40 | 29.99 | 30.25 | 2,946,118 | +0.22(+0.73%) |
Feb 11, 2014 | 30.23 | 30.23 | 29.68 | 30.03 | 2,817,720 | +0.32(+1.08%) |
Feb 10, 2014 | 29.71 | 29.79 | 29.59 | 29.71 | 4,614,923 | -0.12(-0.42%) |
Feb 07, 2014 | 30.55 | 30.55 | 29.59 | 29.83 | 5,107,432 | -0.08(-0.27%) |
Feb 06, 2014 | 29.68 | 29.94 | 29.65 | 29.91 | 2,221,610 | +0.20(+0.66%) |
Feb 05, 2014 | 29.66 | 29.78 | 29.39 | 29.71 | 4,121,550 | -0.07(-0.23%) |
Feb 04, 2014 | 29.47 | 29.99 | 29.36 | 29.78 | 5,165,824 | +0.32(+1.07%) |