Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.70 | 29.99 | 29.70 | 29.95 | 2,048,420 | +0.19(+0.65%) |
Apr 29, 2014 | 29.77 | 29.90 | 29.73 | 29.75 | 1,327,077 | +0.29(+0.97%) |
Apr 28, 2014 | 29.33 | 29.52 | 29.21 | 29.47 | 1,157,962 | -0.01(-0.05%) |
Apr 25, 2014 | 29.58 | 29.60 | 29.30 | 29.48 | 2,808,726 | -0.26(-0.86%) |
Apr 24, 2014 | 29.72 | 29.84 | 29.43 | 29.74 | 693,701 | -0.02(-0.07%) |
Apr 23, 2014 | 29.74 | 29.78 | 29.63 | 29.76 | 829,718 | +0.05(+0.17%) |
Apr 22, 2014 | 29.68 | 29.73 | 29.59 | 29.71 | 2,722,485 | +0.27(+0.92%) |
Apr 21, 2014 | 29.40 | 29.54 | 29.36 | 29.44 | 370,987 | +0.05(+0.17%) |
Apr 17, 2014 | 29.33 | 29.39 | 29.39 | 29.39 | 892,055 | -0.01(-0.02%) |
Apr 16, 2014 | 29.16 | 29.41 | 29.03 | 29.40 | 3,700,049 | +0.43(+1.48%) |
Apr 15, 2014 | 29.02 | 29.11 | 28.52 | 28.97 | 1,393,737 | +0.03(+0.10%) |
Apr 14, 2014 | 28.84 | 29.00 | 28.69 | 28.94 | 655,357 | +0.11(+0.37%) |
Apr 11, 2014 | 28.74 | 29.10 | 28.68 | 28.83 | 1,042,930 | -0.26(-0.88%) |
Apr 10, 2014 | 29.50 | 29.54 | 29.08 | 29.09 | 10,839,321 | -0.80(-2.67%) |
Apr 09, 2014 | 29.82 | 29.89 | 29.57 | 29.89 | 1,417,936 | +0.31(+1.06%) |
Apr 08, 2014 | 29.48 | 29.68 | 29.40 | 29.58 | 771,576 | -0.17(-0.58%) |
Apr 07, 2014 | 29.80 | 29.95 | 29.65 | 29.75 | 2,941,479 | +0.13(+0.43%) |
Apr 04, 2014 | 29.80 | 29.93 | 29.61 | 29.62 | 3,924,247 | -0.16(-0.55%) |
Apr 03, 2014 | 29.72 | 29.86 | 29.61 | 29.78 | 1,541,910 | +0.31(+1.04%) |
Apr 02, 2014 | 29.32 | 29.48 | 29.26 | 29.48 | 1,681,669 | -0.09(-0.31%) |
Apr 01, 2014 | 29.60 | 29.62 | 29.44 | 29.57 | 3,295,753 | +0.46(+1.57%) |
Mar 31, 2014 | 29.28 | 29.35 | 29.01 | 29.11 | 950,082 | +0.26(+0.89%) |
Mar 28, 2014 | 28.81 | 28.97 | 28.78 | 28.85 | 953,043 | +0.37(+1.30%) |
Mar 27, 2014 | 28.36 | 28.54 | 28.33 | 28.48 | 584,114 | +0.14(+0.50%) |
Mar 26, 2014 | 28.51 | 28.55 | 28.31 | 28.34 | 906,252 | +0.16(+0.56%) |
Mar 25, 2014 | 28.01 | 28.25 | 27.88 | 28.18 | 1,299,689 | +0.14(+0.51%) |
Mar 24, 2014 | 27.98 | 28.11 | 27.64 | 28.04 | 745,486 | +0.13(+0.46%) |
Mar 21, 2014 | 28.25 | 28.37 | 27.88 | 27.91 | 1,641,603 | -0.36(-1.29%) |
Mar 20, 2014 | 28.02 | 28.32 | 27.98 | 28.28 | 1,819,584 | +0.18(+0.63%) |
Mar 19, 2014 | 28.61 | 28.83 | 27.98 | 28.10 | 1,244,879 | -0.51(-1.80%) |
Mar 18, 2014 | 28.44 | 28.66 | 28.37 | 28.61 | 324,415 | +0.32(+1.13%) |
Mar 17, 2014 | 28.08 | 28.37 | 28.06 | 28.29 | 822,919 | +0.48(+1.72%) |
Mar 14, 2014 | 27.64 | 27.93 | 27.53 | 27.81 | 745,298 | -0.11(-0.41%) |
Mar 13, 2014 | 28.67 | 28.70 | 27.81 | 27.93 | 651,604 | -0.73(-2.56%) |
Mar 12, 2014 | 28.50 | 28.66 | 28.33 | 28.66 | 851,695 | -0.03(-0.10%) |
Mar 11, 2014 | 28.84 | 29.00 | 28.64 | 28.69 | 418,580 | -0.26(-0.89%) |
Mar 10, 2014 | 28.90 | 28.98 | 28.64 | 28.95 | 545,799 | +0.06(+0.20%) |
Mar 07, 2014 | 29.06 | 29.06 | 28.70 | 28.89 | 1,186,520 | -0.30(-1.03%) |
Mar 06, 2014 | 29.15 | 29.24 | 29.08 | 29.19 | 3,630,526 | +0.54(+1.87%) |
Mar 05, 2014 | 28.56 | 28.74 | 28.50 | 28.66 | 3,736,258 | +0.24(+0.85%) |
Mar 04, 2014 | 28.21 | 28.46 | 28.19 | 28.41 | 3,354,081 | +0.70(+2.52%) |
Mar 03, 2014 | 27.78 | 27.98 | 27.58 | 27.71 | 4,064,934 | -0.61(-2.14%) |
Feb 28, 2014 | 28.33 | 28.54 | 28.20 | 28.32 | 2,245,447 | -0.19(-0.65%) |
Feb 27, 2014 | 28.21 | 28.51 | 28.16 | 28.51 | 2,008,009 | +0.07(+0.25%) |
Feb 26, 2014 | 28.49 | 28.57 | 28.34 | 28.43 | 497,426 | -0.18(-0.62%) |
Feb 25, 2014 | 28.61 | 28.71 | 28.46 | 28.61 | 1,063,906 | +0.19(+0.68%) |
Feb 24, 2014 | 28.31 | 28.56 | 28.31 | 28.42 | 1,239,227 | +0.36(+1.30%) |
Feb 21, 2014 | 28.11 | 28.20 | 28.03 | 28.06 | 843,455 | -0.05(-0.18%) |
Feb 20, 2014 | 27.93 | 28.13 | 27.86 | 28.11 | 863,277 | +0.20(+0.72%) |
Feb 19, 2014 | 28.06 | 28.31 | 27.90 | 27.91 | 876,426 | -0.24(-0.84%) |
Feb 18, 2014 | 28.17 | 28.20 | 28.06 | 28.14 | 610,170 | -0.10(-0.35%) |
Feb 14, 2014 | 28.21 | 28.24 | 28.24 | 28.24 | 1,136,897 | +0.09(+0.30%) |
Feb 13, 2014 | 27.67 | 28.19 | 27.64 | 28.16 | 1,316,284 | +0.23(+0.82%) |
Feb 12, 2014 | 27.84 | 27.95 | 27.80 | 27.93 | 805,395 | -0.18(-0.63%) |
Feb 11, 2014 | 27.76 | 28.18 | 27.75 | 28.11 | 1,048,243 | +0.39(+1.42%) |
Feb 10, 2014 | 27.69 | 27.73 | 27.57 | 27.71 | 997,333 | -0.36(-1.30%) |
Feb 07, 2014 | 27.71 | 28.13 | 27.66 | 28.08 | 1,974,049 | +0.52(+1.89%) |
Feb 06, 2014 | 27.21 | 27.60 | 27.21 | 27.56 | 1,393,043 | +0.71(+2.66%) |
Feb 05, 2014 | 26.75 | 26.94 | 26.68 | 26.84 | 936,884 | +0.07(+0.27%) |
Feb 04, 2014 | 26.78 | 26.87 | 26.64 | 26.77 | 1,015,125 | +0.45(+1.71%) |