Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.58 | 29.75 | 29.05 | 29.72 | 1,015,360 | +0.12(+0.41%) |
Apr 29, 2014 | 29.63 | 29.78 | 29.23 | 29.60 | 1,199,876 | +0.19(+0.64%) |
Apr 28, 2014 | 29.84 | 29.93 | 28.72 | 29.42 | 1,675,019 | -0.29(-0.96%) |
Apr 25, 2014 | 29.63 | 29.97 | 29.46 | 29.70 | 1,197,951 | +0.06(+0.20%) |
Apr 24, 2014 | 29.96 | 30.07 | 29.38 | 29.64 | 757,953 | -0.17(-0.56%) |
Apr 23, 2014 | 29.58 | 30.28 | 29.58 | 29.81 | 2,107,524 | +0.31(+1.05%) |
Apr 22, 2014 | 29.57 | 29.90 | 29.49 | 29.50 | 1,079,760 | -0.20(-0.66%) |
Apr 21, 2014 | 29.65 | 29.83 | 29.46 | 29.69 | 2,090,241 | +0.56(+1.91%) |
Apr 17, 2014 | 29.29 | 29.14 | 29.14 | 29.14 | 672,025 | -0.15(-0.51%) |
Apr 16, 2014 | 29.38 | 29.49 | 29.09 | 29.29 | 797,916 | +0.28(+0.96%) |
Apr 15, 2014 | 29.02 | 29.33 | 28.56 | 29.01 | 1,463,431 | +0.05(+0.18%) |
Apr 14, 2014 | 29.05 | 29.35 | 28.74 | 28.96 | 2,502,723 | +0.07(+0.23%) |
Apr 11, 2014 | 28.80 | 29.01 | 28.55 | 28.89 | 1,719,998 | -0.05(-0.18%) |
Apr 10, 2014 | 28.74 | 29.06 | 28.29 | 28.94 | 2,658,771 | +0.27(+0.94%) |
Apr 09, 2014 | 28.14 | 28.68 | 28.09 | 28.67 | 1,474,982 | +0.59(+2.12%) |
Apr 08, 2014 | 27.62 | 28.18 | 27.56 | 28.08 | 1,576,795 | +0.47(+1.69%) |
Apr 07, 2014 | 28.14 | 28.20 | 27.56 | 27.61 | 1,317,764 | -0.62(-2.19%) |
Apr 04, 2014 | 28.89 | 29.03 | 28.20 | 28.23 | 1,558,819 | -0.55(-1.91%) |
Apr 03, 2014 | 28.67 | 29.11 | 28.67 | 28.78 | 972,431 | +0.05(+0.18%) |
Apr 02, 2014 | 28.59 | 29.27 | 28.45 | 28.72 | 1,738,368 | +0.16(+0.55%) |
Apr 01, 2014 | 28.40 | 28.81 | 28.36 | 28.56 | 1,318,309 | +0.07(+0.24%) |
Mar 31, 2014 | 28.69 | 28.90 | 28.46 | 28.50 | 2,574,053 | +0.50(+1.80%) |
Mar 28, 2014 | 27.47 | 28.38 | 27.33 | 27.99 | 1,346,196 | +0.53(+1.92%) |
Mar 27, 2014 | 27.86 | 28.19 | 27.43 | 27.47 | 1,927,214 | -0.37(-1.32%) |
Mar 26, 2014 | 27.93 | 28.41 | 27.69 | 27.84 | 1,354,686 | +0.07(+0.24%) |
Mar 25, 2014 | 28.18 | 28.41 | 27.58 | 27.77 | 1,550,889 | -0.43(-1.52%) |
Mar 24, 2014 | 28.59 | 28.84 | 27.96 | 28.20 | 1,185,906 | -0.41(-1.45%) |
Mar 21, 2014 | 28.29 | 28.90 | 28.27 | 28.61 | 2,198,141 | +0.43(+1.52%) |
Mar 20, 2014 | 28.20 | 28.42 | 28.10 | 28.18 | 1,164,115 | -0.04(-0.13%) |
Mar 19, 2014 | 27.77 | 28.39 | 27.74 | 28.22 | 2,095,270 | +0.50(+1.79%) |
Mar 18, 2014 | 27.34 | 27.77 | 27.20 | 27.72 | 1,704,335 | +0.39(+1.43%) |
Mar 17, 2014 | 27.51 | 27.84 | 27.30 | 27.33 | 1,581,318 | -0.09(-0.33%) |
Mar 14, 2014 | 27.39 | 27.80 | 27.22 | 27.42 | 1,603,809 | -0.02(-0.06%) |
Mar 13, 2014 | 27.68 | 27.96 | 27.38 | 27.44 | 2,343,594 | -0.32(-1.17%) |
Mar 12, 2014 | 27.74 | 28.03 | 27.48 | 27.76 | 1,636,804 | -0.08(-0.30%) |
Mar 11, 2014 | 28.01 | 28.07 | 27.47 | 27.84 | 2,646,351 | -0.11(-0.38%) |
Mar 10, 2014 | 27.51 | 28.09 | 27.18 | 27.95 | 5,202,079 | +0.88(+3.25%) |
Mar 07, 2014 | 26.01 | 27.09 | 25.28 | 27.07 | 20,635,794 | +5.06(+22.97%) |
Mar 06, 2014 | 22.00 | 22.24 | 21.69 | 22.01 | 2,320,306 | -0.04(-0.17%) |
Mar 05, 2014 | 21.97 | 22.20 | 21.85 | 22.05 | 1,354,081 | +0.12(+0.55%) |
Mar 04, 2014 | 22.66 | 22.73 | 21.91 | 21.93 | 2,401,086 | -0.49(-2.18%) |
Mar 03, 2014 | 22.12 | 22.71 | 22.01 | 22.42 | 1,382,998 | +0.18(+0.81%) |
Feb 28, 2014 | 22.14 | 22.43 | 22.01 | 22.24 | 912,427 | +0.08(+0.37%) |
Feb 27, 2014 | 22.01 | 22.26 | 21.81 | 22.15 | 1,842,162 | +0.16(+0.72%) |
Feb 26, 2014 | 21.41 | 22.04 | 21.38 | 22.00 | 2,387,829 | +0.62(+2.89%) |
Feb 25, 2014 | 21.08 | 21.42 | 20.93 | 21.38 | 1,106,164 | +0.30(+1.43%) |
Feb 24, 2014 | 20.69 | 21.21 | 20.59 | 21.08 | 1,326,275 | +0.49(+2.38%) |
Feb 21, 2014 | 20.15 | 20.79 | 20.10 | 20.59 | 1,036,292 | +0.43(+2.13%) |
Feb 20, 2014 | 20.13 | 20.36 | 20.02 | 20.16 | 1,001,431 | -0.07(-0.33%) |
Feb 19, 2014 | 20.15 | 20.57 | 20.14 | 20.23 | 1,965,000 | +0.09(+0.45%) |
Feb 18, 2014 | 20.48 | 20.85 | 20.11 | 20.14 | 3,135,476 | +0.35(+1.75%) |
Feb 14, 2014 | 19.97 | 19.79 | 19.79 | 19.79 | 1,437,340 | -0.20(-0.98%) |
Feb 13, 2014 | 19.65 | 20.25 | 19.61 | 19.99 | 930,826 | +0.23(+1.14%) |
Feb 12, 2014 | 20.42 | 20.65 | 19.70 | 19.76 | 1,550,205 | -0.75(-3.63%) |
Feb 11, 2014 | 19.99 | 20.54 | 19.87 | 20.51 | 2,670,737 | +0.55(+2.75%) |
Feb 10, 2014 | 19.97 | 20.08 | 19.72 | 19.96 | 657,470 | -0.08(-0.38%) |
Feb 07, 2014 | 20.03 | 20.34 | 19.96 | 20.03 | 827,129 | +0.06(+0.30%) |
Feb 06, 2014 | 19.35 | 20.08 | 19.29 | 19.97 | 1,697,682 | +0.62(+3.23%) |
Feb 05, 2014 | 19.48 | 19.54 | 19.19 | 19.35 | 1,218,527 | -0.14(-0.70%) |
Feb 04, 2014 | 19.44 | 19.60 | 19.32 | 19.48 | 1,366,861 | +0.13(+0.66%) |