Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.34 | 28.68 | 27.27 | 27.55 | 1,926,891 | -1.83(-6.23%) |
Apr 29, 2014 | 29.34 | 29.71 | 29.21 | 29.38 | 592,278 | +0.11(+0.38%) |
Apr 28, 2014 | 29.82 | 30.02 | 28.76 | 29.27 | 576,805 | -0.48(-1.62%) |
Apr 25, 2014 | 29.69 | 29.97 | 29.21 | 29.75 | 331,476 | -0.04(-0.14%) |
Apr 24, 2014 | 29.85 | 30.36 | 29.20 | 29.79 | 494,987 | +0.19(+0.64%) |
Apr 23, 2014 | 29.93 | 30.05 | 29.41 | 29.60 | 596,865 | -0.20(-0.66%) |
Apr 22, 2014 | 29.36 | 30.53 | 29.11 | 29.80 | 1,371,072 | +0.61(+2.09%) |
Apr 21, 2014 | 29.07 | 29.41 | 28.83 | 29.19 | 666,873 | +0.46(+1.61%) |
Apr 17, 2014 | 28.53 | 28.73 | 28.73 | 28.73 | 745,695 | +0.39(+1.39%) |
Apr 16, 2014 | 28.32 | 28.47 | 27.71 | 28.33 | 915,805 | +0.23(+0.83%) |
Apr 15, 2014 | 28.68 | 29.17 | 27.52 | 28.10 | 802,152 | -0.44(-1.53%) |
Apr 14, 2014 | 29.09 | 29.41 | 28.49 | 28.54 | 585,314 | -0.42(-1.45%) |
Apr 11, 2014 | 30.04 | 30.04 | 28.55 | 28.96 | 1,517,324 | -0.24(-0.82%) |
Apr 10, 2014 | 29.92 | 29.97 | 28.89 | 29.20 | 900,469 | -0.41(-1.39%) |
Apr 09, 2014 | 29.93 | 30.01 | 28.87 | 29.61 | 1,593,516 | +0.97(+3.39%) |
Apr 08, 2014 | 28.76 | 29.16 | 27.92 | 28.64 | 1,561,503 | -0.02(-0.06%) |
Apr 07, 2014 | 30.04 | 30.05 | 28.53 | 28.66 | 827,238 | -1.44(-4.79%) |
Apr 04, 2014 | 30.60 | 30.85 | 29.78 | 30.10 | 673,480 | -0.33(-1.10%) |
Apr 03, 2014 | 30.25 | 30.56 | 30.14 | 30.44 | 363,687 | +0.28(+0.94%) |
Apr 02, 2014 | 30.61 | 30.61 | 30.13 | 30.15 | 471,149 | -0.26(-0.85%) |
Apr 01, 2014 | 30.37 | 30.91 | 30.30 | 30.41 | 616,082 | +0.23(+0.77%) |
Mar 31, 2014 | 29.75 | 30.40 | 29.57 | 30.18 | 758,934 | +0.72(+2.45%) |
Mar 28, 2014 | 28.76 | 29.53 | 28.68 | 29.46 | 699,838 | +0.65(+2.27%) |
Mar 27, 2014 | 28.34 | 28.86 | 28.04 | 28.80 | 549,325 | +0.58(+2.07%) |
Mar 26, 2014 | 28.13 | 29.03 | 27.95 | 28.22 | 2,960,781 | +1.30(+4.82%) |
Mar 25, 2014 | 27.27 | 28.17 | 26.87 | 26.92 | 980,164 | -0.27(-1.01%) |
Mar 24, 2014 | 28.51 | 28.64 | 27.11 | 27.20 | 569,709 | -0.99(-3.50%) |
Mar 21, 2014 | 28.68 | 29.51 | 28.07 | 28.19 | 674,476 | -0.44(-1.53%) |
Mar 20, 2014 | 28.44 | 28.90 | 28.28 | 28.62 | 579,653 | +0.01(+0.03%) |
Mar 19, 2014 | 29.50 | 29.50 | 28.56 | 28.62 | 374,020 | -0.67(-2.29%) |
Mar 18, 2014 | 29.03 | 29.37 | 28.95 | 29.28 | 418,653 | +0.24(+0.83%) |
Mar 17, 2014 | 28.39 | 29.20 | 28.28 | 29.04 | 493,529 | +1.05(+3.74%) |
Mar 14, 2014 | 28.28 | 28.58 | 27.70 | 28.00 | 1,111,967 | -0.25(-0.88%) |
Mar 13, 2014 | 29.38 | 29.58 | 28.04 | 28.25 | 875,971 | -1.12(-3.80%) |
Mar 12, 2014 | 29.56 | 29.61 | 28.77 | 29.36 | 459,104 | -0.16(-0.55%) |
Mar 11, 2014 | 29.93 | 30.20 | 29.50 | 29.53 | 520,987 | -0.37(-1.24%) |
Mar 10, 2014 | 30.00 | 30.00 | 29.45 | 29.89 | 859,045 | +0.23(+0.78%) |
Mar 07, 2014 | 30.06 | 30.32 | 29.64 | 29.66 | 947,022 | -0.49(-1.62%) |
Mar 06, 2014 | 29.68 | 30.38 | 29.55 | 30.15 | 1,324,763 | +0.73(+2.48%) |
Mar 05, 2014 | 29.34 | 29.65 | 29.20 | 29.42 | 5,980,193 | +0.21(+0.71%) |
Mar 04, 2014 | 30.17 | 30.23 | 29.07 | 29.22 | 2,108,857 | -1.27(-4.17%) |
Mar 03, 2014 | 30.92 | 30.92 | 30.26 | 30.49 | 421,234 | -0.66(-2.12%) |
Feb 28, 2014 | 30.94 | 31.54 | 30.85 | 31.15 | 518,856 | +0.18(+0.58%) |
Feb 27, 2014 | 31.29 | 31.41 | 30.80 | 30.97 | 725,631 | -1.42(-4.38%) |
Feb 26, 2014 | 32.76 | 33.82 | 32.27 | 32.39 | 1,138,359 | -0.12(-0.37%) |
Feb 25, 2014 | 32.58 | 32.90 | 32.42 | 32.51 | 801,771 | +0.01(+0.03%) |
Feb 24, 2014 | 31.96 | 33.03 | 31.82 | 32.50 | 1,416,903 | +0.72(+2.27%) |
Feb 21, 2014 | 31.13 | 31.93 | 31.01 | 31.78 | 666,323 | +0.88(+2.86%) |
Feb 20, 2014 | 31.05 | 31.56 | 30.23 | 30.89 | 1,376,870 | +0.83(+2.77%) |
Feb 19, 2014 | 32.20 | 32.20 | 29.96 | 30.06 | 1,113,912 | -0.39(-1.30%) |
Feb 18, 2014 | 30.66 | 30.83 | 30.35 | 30.45 | 450,368 | +0.20(+0.65%) |
Feb 14, 2014 | 30.23 | 30.26 | 30.26 | 30.26 | 296,228 | +0.05(+0.17%) |
Feb 13, 2014 | 29.39 | 30.41 | 29.35 | 30.20 | 214,233 | +0.53(+1.79%) |
Feb 12, 2014 | 30.14 | 30.49 | 29.42 | 29.67 | 191,249 | -0.38(-1.26%) |
Feb 11, 2014 | 30.06 | 30.44 | 29.71 | 30.05 | 368,273 | +0.09(+0.32%) |
Feb 10, 2014 | 29.83 | 30.26 | 29.77 | 29.95 | 316,901 | +0.22(+0.75%) |
Feb 07, 2014 | 29.35 | 30.44 | 29.22 | 29.73 | 347,504 | +0.54(+1.85%) |
Feb 06, 2014 | 28.05 | 29.52 | 27.91 | 29.19 | 573,916 | +1.34(+4.81%) |
Feb 05, 2014 | 28.41 | 28.41 | 27.58 | 27.85 | 690,831 | -0.46(-1.61%) |
Feb 04, 2014 | 29.20 | 29.41 | 28.22 | 28.31 | 842,749 | -0.42(-1.46%) |