Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.70 | 29.98 | 29.70 | 29.94 | 2,048,873 | +0.19(+0.65%) |
Apr 29, 2014 | 29.76 | 29.89 | 29.73 | 29.75 | 1,327,371 | +0.29(+0.97%) |
Apr 28, 2014 | 29.33 | 29.51 | 29.20 | 29.46 | 1,158,218 | -0.01(-0.05%) |
Apr 25, 2014 | 29.58 | 29.59 | 29.29 | 29.48 | 2,809,348 | -0.26(-0.86%) |
Apr 24, 2014 | 29.71 | 29.83 | 29.42 | 29.73 | 693,854 | -0.02(-0.07%) |
Apr 23, 2014 | 29.73 | 29.78 | 29.62 | 29.75 | 829,901 | +0.05(+0.17%) |
Apr 22, 2014 | 29.68 | 29.72 | 29.58 | 29.70 | 2,723,087 | +0.27(+0.92%) |
Apr 21, 2014 | 29.40 | 29.53 | 29.35 | 29.43 | 371,069 | +0.05(+0.17%) |
Apr 17, 2014 | 29.32 | 29.38 | 29.38 | 29.38 | 892,253 | -0.01(-0.02%) |
Apr 16, 2014 | 29.16 | 29.40 | 29.03 | 29.39 | 3,700,868 | +0.43(+1.48%) |
Apr 15, 2014 | 29.01 | 29.11 | 28.51 | 28.96 | 1,394,045 | +0.03(+0.10%) |
Apr 14, 2014 | 28.83 | 28.99 | 28.68 | 28.93 | 655,502 | +0.11(+0.37%) |
Apr 11, 2014 | 28.73 | 29.09 | 28.68 | 28.83 | 1,043,160 | -0.26(-0.88%) |
Apr 10, 2014 | 29.50 | 29.53 | 29.07 | 29.08 | 10,841,720 | -0.80(-2.67%) |
Apr 09, 2014 | 29.81 | 29.88 | 29.56 | 29.88 | 1,418,250 | +0.31(+1.06%) |
Apr 08, 2014 | 29.47 | 29.67 | 29.40 | 29.57 | 771,747 | -0.17(-0.58%) |
Apr 07, 2014 | 29.80 | 29.95 | 29.64 | 29.74 | 2,942,130 | +0.13(+0.43%) |
Apr 04, 2014 | 29.80 | 29.93 | 29.60 | 29.61 | 3,925,115 | -0.16(-0.55%) |
Apr 03, 2014 | 29.71 | 29.85 | 29.60 | 29.78 | 1,542,252 | +0.31(+1.04%) |
Apr 02, 2014 | 29.31 | 29.47 | 29.25 | 29.47 | 1,682,042 | -0.09(-0.31%) |
Apr 01, 2014 | 29.59 | 29.61 | 29.43 | 29.56 | 3,296,483 | +0.46(+1.57%) |
Mar 31, 2014 | 29.28 | 29.34 | 29.01 | 29.11 | 950,292 | +0.26(+0.89%) |
Mar 28, 2014 | 28.81 | 28.96 | 28.77 | 28.85 | 953,254 | +0.37(+1.30%) |
Mar 27, 2014 | 28.36 | 28.53 | 28.33 | 28.48 | 584,244 | +0.14(+0.50%) |
Mar 26, 2014 | 28.50 | 28.54 | 28.31 | 28.33 | 906,453 | +0.16(+0.56%) |
Mar 25, 2014 | 28.01 | 28.24 | 27.88 | 28.18 | 1,299,977 | +0.14(+0.51%) |
Mar 24, 2014 | 27.98 | 28.11 | 27.64 | 28.04 | 745,651 | +0.13(+0.46%) |
Mar 21, 2014 | 28.24 | 28.37 | 27.87 | 27.91 | 1,641,967 | -0.36(-1.29%) |
Mar 20, 2014 | 28.01 | 28.31 | 27.98 | 28.27 | 1,819,987 | +0.18(+0.64%) |
Mar 19, 2014 | 28.61 | 28.82 | 27.97 | 28.09 | 1,245,154 | -0.51(-1.80%) |
Mar 18, 2014 | 28.43 | 28.65 | 28.36 | 28.61 | 324,487 | +0.32(+1.13%) |
Mar 17, 2014 | 28.08 | 28.36 | 28.06 | 28.28 | 823,101 | +0.48(+1.72%) |
Mar 14, 2014 | 27.64 | 27.92 | 27.53 | 27.81 | 745,463 | -0.11(-0.41%) |
Mar 13, 2014 | 28.66 | 28.70 | 27.80 | 27.92 | 651,748 | -0.73(-2.56%) |
Mar 12, 2014 | 28.49 | 28.66 | 28.32 | 28.66 | 851,883 | -0.03(-0.10%) |
Mar 11, 2014 | 28.83 | 28.99 | 28.63 | 28.68 | 418,673 | -0.26(-0.89%) |
Mar 10, 2014 | 28.89 | 28.98 | 28.63 | 28.94 | 545,920 | +0.06(+0.20%) |
Mar 07, 2014 | 29.06 | 29.06 | 28.70 | 28.88 | 1,186,783 | -0.30(-1.03%) |
Mar 06, 2014 | 29.14 | 29.23 | 29.07 | 29.18 | 3,631,329 | +0.54(+1.87%) |
Mar 05, 2014 | 28.56 | 28.73 | 28.49 | 28.65 | 3,737,085 | +0.24(+0.85%) |
Mar 04, 2014 | 28.21 | 28.45 | 28.18 | 28.41 | 3,354,824 | +0.70(+2.52%) |
Mar 03, 2014 | 27.78 | 27.97 | 27.58 | 27.71 | 4,065,834 | -0.61(-2.14%) |
Feb 28, 2014 | 28.32 | 28.53 | 28.19 | 28.31 | 2,245,944 | -0.19(-0.65%) |
Feb 27, 2014 | 28.21 | 28.51 | 28.15 | 28.50 | 2,008,454 | +0.07(+0.25%) |
Feb 26, 2014 | 28.48 | 28.56 | 28.33 | 28.43 | 497,536 | -0.18(-0.62%) |
Feb 25, 2014 | 28.61 | 28.71 | 28.45 | 28.61 | 1,064,141 | +0.19(+0.68%) |
Feb 24, 2014 | 28.30 | 28.55 | 28.30 | 28.41 | 1,239,501 | +0.36(+1.30%) |
Feb 21, 2014 | 28.10 | 28.19 | 28.02 | 28.05 | 843,642 | -0.05(-0.18%) |
Feb 20, 2014 | 27.93 | 28.13 | 27.86 | 28.10 | 863,468 | +0.20(+0.72%) |
Feb 19, 2014 | 28.06 | 28.30 | 27.89 | 27.90 | 876,620 | -0.24(-0.84%) |
Feb 18, 2014 | 28.16 | 28.20 | 28.06 | 28.14 | 610,305 | -0.10(-0.35%) |
Feb 14, 2014 | 28.21 | 28.23 | 28.23 | 28.23 | 1,137,149 | +0.09(+0.30%) |
Feb 13, 2014 | 27.66 | 28.18 | 27.64 | 28.15 | 1,316,575 | +0.23(+0.82%) |
Feb 12, 2014 | 27.84 | 27.94 | 27.80 | 27.92 | 805,573 | -0.18(-0.63%) |
Feb 11, 2014 | 27.76 | 28.17 | 27.74 | 28.10 | 1,048,475 | +0.39(+1.42%) |
Feb 10, 2014 | 27.69 | 27.72 | 27.56 | 27.71 | 997,554 | -0.36(-1.30%) |
Feb 07, 2014 | 27.71 | 28.13 | 27.66 | 28.07 | 1,974,486 | +0.52(+1.89%) |
Feb 06, 2014 | 27.20 | 27.59 | 27.20 | 27.55 | 1,393,351 | +0.71(+2.66%) |
Feb 05, 2014 | 26.74 | 26.93 | 26.67 | 26.84 | 937,091 | +0.07(+0.27%) |
Feb 04, 2014 | 26.77 | 26.87 | 26.64 | 26.77 | 1,015,350 | +0.45(+1.71%) |