Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.33 | 29.48 | 29.31 | 29.45 | 2,824,345 | -0.11(-0.37%) |
Apr 29, 2014 | 29.44 | 29.61 | 29.37 | 29.55 | 2,735,026 | +0.45(+1.56%) |
Apr 28, 2014 | 29.20 | 29.25 | 28.95 | 29.10 | 4,451,316 | -0.07(-0.26%) |
Apr 25, 2014 | 29.07 | 29.22 | 28.93 | 29.18 | 7,632,279 | -0.47(-1.59%) |
Apr 24, 2014 | 29.63 | 29.71 | 29.52 | 29.65 | 2,679,476 | +0.18(+0.62%) |
Apr 23, 2014 | 29.43 | 29.58 | 29.42 | 29.46 | 6,863,023 | -0.28(-0.95%) |
Apr 22, 2014 | 29.89 | 29.96 | 29.74 | 29.74 | 5,915,810 | -0.14(-0.48%) |
Apr 21, 2014 | 29.93 | 29.97 | 29.82 | 29.89 | 2,317,642 | -0.04(-0.13%) |
Apr 17, 2014 | 29.79 | 29.93 | 29.93 | 29.93 | 2,109,755 | +0.11(+0.39%) |
Apr 16, 2014 | 29.93 | 29.93 | 29.67 | 29.81 | 3,571,322 | -0.02(-0.06%) |
Apr 15, 2014 | 29.89 | 29.90 | 29.53 | 29.83 | 3,230,046 | -0.01(-0.04%) |
Apr 14, 2014 | 29.68 | 29.92 | 29.66 | 29.84 | 2,756,326 | +0.21(+0.70%) |
Apr 11, 2014 | 29.58 | 29.77 | 29.57 | 29.63 | 4,726,844 | +0.06(+0.19%) |
Apr 10, 2014 | 29.98 | 30.00 | 29.56 | 29.58 | 3,926,729 | -0.17(-0.56%) |
Apr 09, 2014 | 29.58 | 29.74 | 29.42 | 29.74 | 3,317,552 | +0.53(+1.83%) |
Apr 08, 2014 | 29.18 | 29.24 | 29.05 | 29.21 | 2,394,257 | +0.34(+1.19%) |
Apr 07, 2014 | 29.10 | 29.12 | 28.84 | 28.87 | 2,518,714 | -0.29(-1.00%) |
Apr 04, 2014 | 29.38 | 29.39 | 29.12 | 29.16 | 2,972,741 | -0.12(-0.41%) |
Apr 03, 2014 | 29.33 | 29.35 | 29.11 | 29.28 | 1,693,759 | -0.04(-0.14%) |
Apr 02, 2014 | 29.32 | 29.36 | 29.26 | 29.32 | 1,811,574 | -0.09(-0.29%) |
Apr 01, 2014 | 29.44 | 29.49 | 29.29 | 29.41 | 2,247,357 | +0.24(+0.83%) |
Mar 31, 2014 | 29.10 | 29.28 | 29.02 | 29.16 | 3,181,374 | -0.02(-0.08%) |
Mar 28, 2014 | 29.24 | 29.33 | 29.15 | 29.19 | 1,498,269 | +0.07(+0.26%) |
Mar 27, 2014 | 29.06 | 29.13 | 28.96 | 29.11 | 2,410,616 | +0.13(+0.46%) |
Mar 26, 2014 | 29.26 | 29.28 | 28.98 | 28.98 | 1,932,960 | -0.13(-0.43%) |
Mar 25, 2014 | 29.12 | 29.23 | 29.00 | 29.11 | 3,439,521 | +0.25(+0.87%) |
Mar 24, 2014 | 28.93 | 28.97 | 28.73 | 28.85 | 2,294,702 | +0.26(+0.90%) |
Mar 21, 2014 | 28.56 | 28.77 | 28.49 | 28.60 | 2,448,976 | +0.25(+0.87%) |
Mar 20, 2014 | 28.13 | 28.37 | 28.04 | 28.35 | 5,485,276 | +0.10(+0.37%) |
Mar 19, 2014 | 28.48 | 28.49 | 28.05 | 28.25 | 4,771,497 | -0.34(-1.20%) |
Mar 18, 2014 | 28.54 | 28.69 | 28.52 | 28.59 | 2,552,158 | -0.06(-0.22%) |
Mar 17, 2014 | 28.60 | 28.81 | 28.59 | 28.65 | 2,282,434 | +0.03(+0.12%) |
Mar 14, 2014 | 28.72 | 28.87 | 28.57 | 28.62 | 3,780,879 | +0.02(+0.06%) |
Mar 13, 2014 | 29.00 | 29.00 | 28.54 | 28.60 | 3,516,718 | -0.21(-0.72%) |
Mar 12, 2014 | 28.75 | 28.90 | 28.67 | 28.81 | 3,844,181 | -0.17(-0.59%) |
Mar 11, 2014 | 29.05 | 29.09 | 28.91 | 28.98 | 3,050,293 | -0.08(-0.29%) |
Mar 10, 2014 | 29.08 | 29.16 | 28.90 | 29.07 | 4,242,703 | -0.36(-1.22%) |
Mar 07, 2014 | 29.50 | 29.52 | 29.25 | 29.43 | 3,807,879 | -0.23(-0.76%) |
Mar 06, 2014 | 29.53 | 29.68 | 29.48 | 29.65 | 3,676,280 | +0.18(+0.61%) |
Mar 05, 2014 | 29.49 | 29.59 | 29.43 | 29.47 | 2,939,412 | -0.29(-0.97%) |
Mar 04, 2014 | 29.75 | 29.90 | 29.66 | 29.76 | 1,743,716 | +0.34(+1.15%) |
Mar 03, 2014 | 29.34 | 29.47 | 29.29 | 29.42 | 2,243,598 | -0.31(-1.04%) |
Feb 28, 2014 | 29.83 | 29.94 | 29.64 | 29.73 | 2,689,388 | -0.27(-0.90%) |
Feb 27, 2014 | 29.70 | 30.02 | 29.66 | 30.00 | 2,117,981 | +0.55(+1.87%) |
Feb 26, 2014 | 29.48 | 29.58 | 29.36 | 29.45 | 2,675,328 | -0.06(-0.19%) |
Feb 25, 2014 | 29.59 | 29.67 | 29.41 | 29.50 | 3,411,627 | -0.37(-1.23%) |
Feb 24, 2014 | 29.57 | 29.94 | 29.52 | 29.87 | 4,099,682 | -0.73(-2.37%) |
Feb 21, 2014 | 30.85 | 30.95 | 30.58 | 30.60 | 3,294,323 | +0.00(+0.00%) |
Feb 20, 2014 | 30.60 | 30.72 | 30.47 | 30.60 | 2,368,949 | -0.06(-0.18%) |
Feb 19, 2014 | 30.88 | 31.07 | 30.57 | 30.65 | 4,490,709 | -0.08(-0.27%) |
Feb 18, 2014 | 30.60 | 30.93 | 30.59 | 30.74 | 4,683,409 | +0.64(+2.11%) |
Feb 14, 2014 | 30.06 | 30.10 | 30.10 | 30.10 | 1,643,727 | +0.10(+0.32%) |
Feb 13, 2014 | 29.76 | 30.03 | 29.72 | 30.01 | 2,471,744 | +0.21(+0.72%) |
Feb 12, 2014 | 29.83 | 29.84 | 29.69 | 29.79 | 3,925,508 | +0.28(+0.95%) |
Feb 11, 2014 | 29.44 | 29.59 | 29.40 | 29.51 | 2,647,719 | +0.57(+1.99%) |
Feb 10, 2014 | 28.91 | 29.00 | 28.86 | 28.94 | 3,378,687 | -0.21(-0.73%) |
Feb 07, 2014 | 29.05 | 29.23 | 28.91 | 29.15 | 2,797,615 | +0.11(+0.39%) |
Feb 06, 2014 | 28.85 | 29.14 | 28.83 | 29.04 | 2,644,128 | +0.25(+0.86%) |
Feb 05, 2014 | 28.76 | 28.89 | 28.73 | 28.79 | 1,945,522 | -0.10(-0.33%) |
Feb 04, 2014 | 28.80 | 28.92 | 28.73 | 28.89 | 2,499,655 | +0.39(+1.36%) |