Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.57 | 29.76 | 29.03 | 29.15 | 13,725,949 | -0.34(-1.14%) |
Apr 29, 2014 | 29.65 | 29.77 | 29.42 | 29.48 | 9,692,614 | -0.20(-0.69%) |
Apr 28, 2014 | 29.43 | 29.70 | 29.41 | 29.69 | 13,283,253 | +0.27(+0.91%) |
Apr 25, 2014 | 29.06 | 29.46 | 29.06 | 29.42 | 8,550,495 | +0.37(+1.27%) |
Apr 24, 2014 | 28.71 | 29.06 | 28.60 | 29.05 | 6,761,494 | +0.29(+1.02%) |
Apr 23, 2014 | 28.90 | 29.01 | 28.72 | 28.76 | 5,439,356 | -0.08(-0.26%) |
Apr 22, 2014 | 28.78 | 28.87 | 28.64 | 28.83 | 6,497,241 | +0.11(+0.40%) |
Apr 21, 2014 | 28.72 | 28.89 | 28.52 | 28.72 | 6,008,827 | +0.03(+0.09%) |
Apr 17, 2014 | 28.85 | 28.69 | 28.69 | 28.69 | 7,773,287 | -0.45(-1.53%) |
Apr 16, 2014 | 28.85 | 29.15 | 28.80 | 29.14 | 7,855,485 | +0.36(+1.26%) |
Apr 15, 2014 | 28.44 | 28.97 | 28.44 | 28.78 | 11,354,930 | +0.38(+1.34%) |
Apr 14, 2014 | 28.42 | 28.50 | 28.27 | 28.40 | 5,671,388 | +0.05(+0.18%) |
Apr 11, 2014 | 28.17 | 28.45 | 28.15 | 28.34 | 7,226,913 | +0.17(+0.61%) |
Apr 10, 2014 | 28.23 | 28.46 | 28.10 | 28.17 | 6,242,170 | -0.04(-0.16%) |
Apr 09, 2014 | 28.40 | 28.40 | 27.93 | 28.22 | 7,065,161 | -0.22(-0.76%) |
Apr 08, 2014 | 28.09 | 28.45 | 27.88 | 28.43 | 9,150,488 | +0.32(+1.13%) |
Apr 07, 2014 | 27.77 | 28.20 | 27.70 | 28.12 | 9,978,584 | +0.32(+1.17%) |
Apr 04, 2014 | 27.66 | 28.04 | 27.60 | 27.79 | 7,882,489 | +0.25(+0.90%) |
Apr 03, 2014 | 27.59 | 27.68 | 27.47 | 27.54 | 5,803,116 | +0.01(+0.05%) |
Apr 02, 2014 | 27.68 | 27.71 | 27.46 | 27.53 | 6,662,377 | -0.13(-0.48%) |
Apr 01, 2014 | 27.91 | 27.93 | 27.65 | 27.66 | 6,001,594 | -0.28(-1.00%) |
Mar 31, 2014 | 27.70 | 27.98 | 27.66 | 27.94 | 7,268,544 | +0.36(+1.31%) |
Mar 28, 2014 | 27.60 | 27.63 | 27.45 | 27.58 | 5,119,516 | -0.02(-0.07%) |
Mar 27, 2014 | 27.38 | 27.63 | 27.31 | 27.60 | 9,696,672 | +0.16(+0.58%) |
Mar 26, 2014 | 27.65 | 27.70 | 27.44 | 27.44 | 7,193,400 | -0.18(-0.64%) |
Mar 25, 2014 | 27.51 | 27.66 | 27.33 | 27.62 | 4,907,135 | +0.16(+0.58%) |
Mar 24, 2014 | 27.32 | 27.50 | 27.31 | 27.46 | 4,627,783 | +0.17(+0.61%) |
Mar 21, 2014 | 27.28 | 27.52 | 27.23 | 27.30 | 11,053,595 | +0.08(+0.30%) |
Mar 20, 2014 | 27.13 | 27.21 | 26.83 | 27.21 | 7,593,694 | +0.00(+0.00%) |
Mar 19, 2014 | 27.63 | 27.70 | 27.05 | 27.21 | 9,078,144 | -0.42(-1.52%) |
Mar 18, 2014 | 27.72 | 27.76 | 27.57 | 27.63 | 4,502,357 | -0.04(-0.16%) |
Mar 17, 2014 | 27.70 | 27.79 | 27.57 | 27.68 | 6,079,081 | +0.02(+0.07%) |
Mar 14, 2014 | 27.42 | 27.76 | 27.35 | 27.66 | 9,401,303 | +0.21(+0.76%) |
Mar 13, 2014 | 27.16 | 27.53 | 27.11 | 27.45 | 7,908,795 | +0.34(+1.24%) |
Mar 12, 2014 | 26.71 | 27.12 | 26.70 | 27.11 | 5,940,475 | +0.37(+1.38%) |
Mar 11, 2014 | 26.86 | 26.89 | 26.65 | 26.74 | 4,322,363 | -0.07(-0.26%) |
Mar 10, 2014 | 26.77 | 26.92 | 26.65 | 26.81 | 6,125,833 | +0.04(+0.14%) |
Mar 07, 2014 | 26.65 | 26.79 | 26.45 | 26.77 | 6,067,129 | +0.04(+0.14%) |
Mar 06, 2014 | 26.97 | 27.02 | 26.62 | 26.74 | 5,765,587 | -0.11(-0.43%) |
Mar 05, 2014 | 26.93 | 27.03 | 26.81 | 26.85 | 5,359,189 | -0.07(-0.26%) |
Mar 04, 2014 | 26.91 | 26.99 | 26.82 | 26.92 | 6,399,028 | +0.18(+0.67%) |
Mar 03, 2014 | 26.85 | 27.03 | 26.73 | 26.74 | 5,510,514 | -0.19(-0.71%) |
Feb 28, 2014 | 26.74 | 26.97 | 26.66 | 26.93 | 7,563,197 | +0.22(+0.81%) |
Feb 27, 2014 | 26.70 | 26.79 | 26.50 | 26.72 | 5,800,275 | +0.01(+0.02%) |
Feb 26, 2014 | 26.89 | 26.91 | 26.70 | 26.71 | 4,334,036 | -0.11(-0.40%) |
Feb 25, 2014 | 26.79 | 27.03 | 26.73 | 26.82 | 5,164,843 | +0.03(+0.12%) |
Feb 24, 2014 | 26.96 | 27.16 | 26.77 | 26.79 | 5,632,657 | -0.15(-0.54%) |
Feb 21, 2014 | 26.98 | 27.18 | 26.90 | 26.93 | 5,167,906 | -0.03(-0.12%) |
Feb 20, 2014 | 26.86 | 27.08 | 26.75 | 26.96 | 4,594,194 | +0.15(+0.55%) |
Feb 19, 2014 | 26.98 | 27.16 | 26.77 | 26.82 | 4,557,819 | -0.24(-0.87%) |
Feb 18, 2014 | 27.02 | 27.17 | 26.99 | 27.05 | 5,340,320 | +0.01(+0.05%) |
Feb 14, 2014 | 26.79 | 27.04 | 27.04 | 27.04 | 4,997,326 | +0.18(+0.69%) |
Feb 13, 2014 | 26.41 | 26.91 | 26.39 | 26.86 | 7,215,392 | +0.39(+1.49%) |
Feb 12, 2014 | 26.49 | 26.55 | 26.36 | 26.46 | 3,889,205 | -0.05(-0.19%) |
Feb 11, 2014 | 26.25 | 26.56 | 26.25 | 26.51 | 5,431,904 | +0.26(+0.99%) |
Feb 10, 2014 | 26.07 | 26.35 | 26.00 | 26.25 | 4,467,106 | +0.11(+0.44%) |
Feb 07, 2014 | 26.11 | 26.27 | 26.04 | 26.14 | 6,822,056 | +0.12(+0.46%) |
Feb 06, 2014 | 25.97 | 26.11 | 25.88 | 26.02 | 4,880,663 | +0.06(+0.22%) |
Feb 05, 2014 | 26.01 | 26.11 | 25.92 | 25.96 | 5,993,501 | -0.11(-0.44%) |
Feb 04, 2014 | 26.32 | 26.32 | 25.94 | 26.07 | 8,164,370 | -0.16(-0.61%) |