Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.96 | 29.27 | 28.72 | 29.25 | 7,124,901 | +0.22(+0.76%) |
Apr 29, 2014 | 29.04 | 29.70 | 28.83 | 29.04 | 9,141,354 | -1.06(-3.51%) |
Apr 28, 2014 | 30.26 | 30.54 | 29.63 | 30.09 | 5,385,290 | +0.07(+0.23%) |
Apr 25, 2014 | 29.84 | 30.36 | 29.84 | 30.02 | 3,438,785 | -0.29(-0.95%) |
Apr 24, 2014 | 30.21 | 30.52 | 30.21 | 30.31 | 2,884,794 | +0.12(+0.41%) |
Apr 23, 2014 | 30.16 | 30.31 | 30.07 | 30.19 | 1,828,242 | +0.07(+0.23%) |
Apr 22, 2014 | 30.09 | 30.29 | 30.01 | 30.12 | 2,519,256 | -0.01(-0.03%) |
Apr 21, 2014 | 29.96 | 30.19 | 29.80 | 30.13 | 2,181,513 | +0.23(+0.78%) |
Apr 17, 2014 | 29.97 | 29.90 | 29.90 | 29.90 | 2,914,371 | -0.14(-0.46%) |
Apr 16, 2014 | 29.98 | 30.14 | 29.57 | 30.03 | 3,017,100 | +0.52(+1.75%) |
Apr 15, 2014 | 29.49 | 29.75 | 29.03 | 29.52 | 3,411,736 | +0.12(+0.40%) |
Apr 14, 2014 | 29.56 | 29.71 | 29.21 | 29.40 | 4,265,733 | +0.07(+0.25%) |
Apr 11, 2014 | 29.67 | 29.84 | 29.20 | 29.32 | 5,315,569 | -0.38(-1.28%) |
Apr 10, 2014 | 30.45 | 30.49 | 29.61 | 29.70 | 4,970,416 | -0.79(-2.59%) |
Apr 09, 2014 | 30.20 | 30.66 | 30.03 | 30.49 | 4,498,382 | +0.51(+1.71%) |
Apr 08, 2014 | 29.63 | 30.16 | 29.53 | 29.98 | 3,932,966 | +0.33(+1.10%) |
Apr 07, 2014 | 30.06 | 30.14 | 29.50 | 29.66 | 4,507,720 | -0.40(-1.33%) |
Apr 04, 2014 | 31.14 | 31.26 | 29.92 | 30.06 | 7,332,019 | -0.77(-2.49%) |
Apr 03, 2014 | 31.16 | 31.20 | 30.71 | 30.82 | 4,622,646 | -0.39(-1.26%) |
Apr 02, 2014 | 31.10 | 31.26 | 30.99 | 31.22 | 3,708,096 | +0.21(+0.68%) |
Apr 01, 2014 | 31.09 | 31.14 | 30.85 | 31.01 | 4,559,228 | +0.17(+0.55%) |
Mar 31, 2014 | 30.65 | 31.26 | 30.56 | 30.84 | 5,690,022 | +0.40(+1.32%) |
Mar 28, 2014 | 30.24 | 30.68 | 30.17 | 30.43 | 3,284,255 | +0.29(+0.97%) |
Mar 27, 2014 | 30.42 | 30.48 | 29.99 | 30.14 | 4,670,937 | -0.27(-0.90%) |
Mar 26, 2014 | 31.01 | 31.19 | 30.41 | 30.42 | 3,824,739 | -0.52(-1.67%) |
Mar 25, 2014 | 31.29 | 31.46 | 30.66 | 30.93 | 6,580,487 | +0.47(+1.53%) |
Mar 24, 2014 | 30.87 | 30.90 | 30.17 | 30.47 | 4,412,060 | -0.35(-1.13%) |
Mar 21, 2014 | 30.95 | 31.14 | 30.60 | 30.81 | 7,021,045 | +0.20(+0.66%) |
Mar 20, 2014 | 30.29 | 30.72 | 30.23 | 30.61 | 2,347,291 | +0.12(+0.38%) |
Mar 19, 2014 | 30.65 | 30.81 | 30.19 | 30.49 | 3,479,867 | -0.26(-0.83%) |
Mar 18, 2014 | 30.40 | 30.82 | 30.26 | 30.75 | 3,726,716 | +0.34(+1.11%) |
Mar 17, 2014 | 30.03 | 30.60 | 29.99 | 30.41 | 3,700,862 | +0.69(+2.32%) |
Mar 14, 2014 | 29.72 | 29.99 | 29.63 | 29.72 | 3,928,817 | -0.14(-0.46%) |
Mar 13, 2014 | 30.47 | 30.47 | 29.63 | 29.86 | 4,747,564 | -0.48(-1.58%) |
Mar 12, 2014 | 29.90 | 30.36 | 29.80 | 30.34 | 3,253,185 | +0.26(+0.87%) |
Mar 11, 2014 | 29.79 | 30.40 | 29.79 | 30.08 | 3,185,198 | +0.10(+0.34%) |
Mar 10, 2014 | 30.02 | 30.16 | 29.75 | 29.98 | 2,171,934 | -0.17(-0.56%) |
Mar 07, 2014 | 30.14 | 30.38 | 30.00 | 30.15 | 2,795,657 | +0.02(+0.06%) |
Mar 06, 2014 | 30.04 | 30.15 | 29.89 | 30.13 | 2,682,509 | +0.27(+0.89%) |
Mar 05, 2014 | 30.12 | 30.35 | 29.74 | 29.86 | 4,395,522 | -0.27(-0.91%) |
Mar 04, 2014 | 30.13 | 30.25 | 29.88 | 30.14 | 5,415,821 | +0.38(+1.28%) |
Mar 03, 2014 | 29.74 | 29.93 | 29.58 | 29.76 | 3,978,512 | -0.35(-1.15%) |
Feb 28, 2014 | 29.85 | 30.39 | 29.63 | 30.11 | 5,718,457 | +0.39(+1.31%) |
Feb 27, 2014 | 29.95 | 29.95 | 29.36 | 29.72 | 3,620,982 | +0.25(+0.84%) |
Feb 26, 2014 | 29.69 | 29.78 | 29.31 | 29.47 | 3,596,525 | -0.10(-0.33%) |
Feb 25, 2014 | 29.23 | 29.64 | 29.02 | 29.57 | 5,416,076 | +0.21(+0.73%) |
Feb 24, 2014 | 28.77 | 29.89 | 28.52 | 29.35 | 9,481,216 | +0.83(+2.92%) |
Feb 21, 2014 | 29.69 | 29.76 | 28.28 | 28.52 | 4,501,861 | +0.17(+0.60%) |
Feb 20, 2014 | 28.33 | 28.48 | 28.19 | 28.35 | 3,065,651 | +0.09(+0.31%) |
Feb 19, 2014 | 28.35 | 28.62 | 28.20 | 28.26 | 5,049,230 | -0.22(-0.77%) |
Feb 18, 2014 | 28.24 | 28.71 | 28.21 | 28.48 | 5,856,532 | +0.34(+1.22%) |
Feb 14, 2014 | 27.20 | 28.14 | 28.14 | 28.14 | 8,252,136 | +0.77(+2.82%) |
Feb 13, 2014 | 26.87 | 27.39 | 26.68 | 27.37 | 4,462,327 | +0.28(+1.05%) |
Feb 12, 2014 | 27.11 | 27.32 | 26.97 | 27.08 | 3,609,230 | +0.11(+0.41%) |
Feb 11, 2014 | 26.64 | 27.10 | 26.60 | 26.97 | 3,050,413 | +0.32(+1.20%) |
Feb 10, 2014 | 26.85 | 26.92 | 26.54 | 26.65 | 3,474,713 | -0.30(-1.12%) |
Feb 07, 2014 | 26.79 | 27.15 | 26.70 | 26.95 | 4,986,848 | +0.24(+0.89%) |
Feb 06, 2014 | 25.89 | 26.81 | 25.85 | 26.72 | 6,801,770 | +0.79(+3.04%) |
Feb 05, 2014 | 25.53 | 25.96 | 25.27 | 25.93 | 13,363,758 | +0.84(+3.34%) |
Feb 04, 2014 | 24.82 | 25.23 | 24.42 | 25.09 | 10,378,815 | +0.48(+1.96%) |