Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.65 | 30.01 | 29.47 | 29.84 | 2,480,186 | +0.17(+0.58%) |
Apr 29, 2014 | 28.82 | 29.93 | 28.81 | 29.67 | 4,761,719 | +0.43(+1.46%) |
Apr 28, 2014 | 29.27 | 29.29 | 28.92 | 29.24 | 1,983,809 | +0.04(+0.12%) |
Apr 25, 2014 | 29.64 | 29.64 | 29.08 | 29.20 | 1,615,742 | -0.47(-1.59%) |
Apr 24, 2014 | 29.82 | 29.84 | 29.34 | 29.68 | 1,046,110 | +0.07(+0.25%) |
Apr 23, 2014 | 29.34 | 29.68 | 29.21 | 29.60 | 1,719,315 | -0.04(-0.12%) |
Apr 22, 2014 | 30.11 | 30.21 | 29.56 | 29.64 | 1,459,674 | -0.44(-1.45%) |
Apr 21, 2014 | 30.08 | 30.29 | 29.71 | 30.08 | 722,303 | +0.01(+0.03%) |
Apr 17, 2014 | 30.01 | 30.07 | 30.07 | 30.07 | 1,200,492 | +0.03(+0.09%) |
Apr 16, 2014 | 29.82 | 30.37 | 29.75 | 30.04 | 1,578,974 | +0.42(+1.41%) |
Apr 15, 2014 | 29.64 | 29.72 | 29.02 | 29.62 | 3,157,397 | +0.08(+0.28%) |
Apr 14, 2014 | 29.82 | 29.90 | 29.43 | 29.54 | 2,021,300 | -0.04(-0.12%) |
Apr 11, 2014 | 29.61 | 29.80 | 29.27 | 29.58 | 2,941,547 | -0.17(-0.58%) |
Apr 10, 2014 | 30.63 | 30.85 | 29.56 | 29.75 | 1,758,129 | -0.87(-2.85%) |
Apr 09, 2014 | 30.15 | 30.65 | 30.05 | 30.62 | 2,573,108 | +0.43(+1.42%) |
Apr 08, 2014 | 30.14 | 30.25 | 29.43 | 30.19 | 5,455,776 | +0.14(+0.45%) |
Apr 07, 2014 | 30.78 | 31.09 | 30.05 | 30.06 | 3,158,813 | -0.75(-2.42%) |
Apr 04, 2014 | 31.24 | 31.46 | 30.67 | 30.80 | 2,123,428 | -0.18(-0.59%) |
Apr 03, 2014 | 31.29 | 31.48 | 30.61 | 30.99 | 2,221,344 | -0.32(-1.02%) |
Apr 02, 2014 | 30.66 | 31.35 | 30.62 | 31.30 | 3,373,568 | +0.68(+2.23%) |
Apr 01, 2014 | 30.75 | 30.87 | 30.29 | 30.62 | 2,740,182 | +0.35(+1.14%) |
Mar 31, 2014 | 30.00 | 30.50 | 30.00 | 30.28 | 2,134,289 | +0.42(+1.40%) |
Mar 28, 2014 | 29.68 | 30.15 | 29.54 | 29.86 | 2,402,424 | +0.20(+0.67%) |
Mar 27, 2014 | 29.54 | 29.81 | 29.37 | 29.66 | 2,986,757 | +0.06(+0.22%) |
Mar 26, 2014 | 28.91 | 29.87 | 28.54 | 29.59 | 3,693,136 | +0.84(+2.91%) |
Mar 25, 2014 | 28.41 | 29.02 | 28.25 | 28.76 | 2,199,777 | +0.43(+1.51%) |
Mar 24, 2014 | 28.99 | 29.05 | 28.26 | 28.33 | 1,953,387 | -0.47(-1.64%) |
Mar 21, 2014 | 28.89 | 30.01 | 28.58 | 28.80 | 2,914,288 | -0.13(-0.44%) |
Mar 20, 2014 | 28.39 | 29.16 | 28.38 | 28.93 | 2,370,835 | +0.32(+1.11%) |
Mar 19, 2014 | 28.82 | 29.20 | 28.57 | 28.61 | 2,431,070 | -0.15(-0.54%) |
Mar 18, 2014 | 27.99 | 28.93 | 27.72 | 28.77 | 2,926,439 | +0.91(+3.26%) |
Mar 17, 2014 | 27.99 | 28.20 | 27.75 | 27.86 | 1,500,747 | -0.26(-0.94%) |
Mar 14, 2014 | 28.30 | 28.44 | 27.84 | 28.12 | 1,766,852 | -0.10(-0.35%) |
Mar 13, 2014 | 28.44 | 28.68 | 28.07 | 28.22 | 2,158,742 | -0.21(-0.74%) |
Mar 12, 2014 | 28.26 | 28.55 | 27.92 | 28.43 | 2,313,617 | +0.09(+0.32%) |
Mar 11, 2014 | 28.61 | 29.02 | 28.17 | 28.34 | 2,304,297 | -0.28(-0.98%) |
Mar 10, 2014 | 28.47 | 28.88 | 28.13 | 28.62 | 2,749,286 | +0.32(+1.12%) |
Mar 07, 2014 | 29.10 | 29.10 | 27.69 | 28.30 | 8,041,375 | -0.66(-2.29%) |
Mar 06, 2014 | 28.78 | 29.37 | 28.76 | 28.97 | 2,546,517 | +0.37(+1.30%) |
Mar 05, 2014 | 28.70 | 28.73 | 28.33 | 28.59 | 2,834,648 | +0.07(+0.25%) |
Mar 04, 2014 | 27.06 | 28.53 | 27.06 | 28.52 | 6,417,252 | +1.66(+6.16%) |
Mar 03, 2014 | 26.53 | 26.88 | 26.49 | 26.87 | 2,627,556 | +0.12(+0.44%) |
Feb 28, 2014 | 26.76 | 27.27 | 26.18 | 26.75 | 3,210,709 | +0.57(+2.19%) |
Feb 27, 2014 | 25.76 | 26.30 | 25.64 | 26.17 | 1,879,743 | +0.30(+1.16%) |
Feb 26, 2014 | 26.06 | 26.91 | 25.78 | 25.87 | 3,645,591 | -0.25(-0.97%) |
Feb 25, 2014 | 26.67 | 26.76 | 26.06 | 26.13 | 2,631,180 | -0.53(-1.98%) |
Feb 24, 2014 | 26.87 | 27.04 | 26.24 | 26.66 | 3,297,885 | +0.42(+1.59%) |
Feb 21, 2014 | 25.51 | 27.28 | 25.51 | 26.24 | 6,350,120 | +0.64(+2.49%) |
Feb 20, 2014 | 25.24 | 25.84 | 24.94 | 25.60 | 5,233,269 | +0.28(+1.11%) |
Feb 19, 2014 | 25.94 | 26.17 | 25.26 | 25.32 | 2,494,837 | -0.75(-2.86%) |
Feb 18, 2014 | 26.58 | 27.03 | 25.98 | 26.07 | 1,917,808 | -0.47(-1.78%) |
Feb 14, 2014 | 26.24 | 26.54 | 26.54 | 26.54 | 1,610,736 | +0.30(+1.14%) |
Feb 13, 2014 | 26.61 | 26.71 | 26.12 | 26.24 | 2,182,356 | -0.57(-2.14%) |
Feb 12, 2014 | 26.72 | 26.93 | 26.55 | 26.81 | 1,534,379 | +0.09(+0.34%) |
Feb 11, 2014 | 26.77 | 27.50 | 26.55 | 26.72 | 5,385,097 | +0.01(+0.03%) |
Feb 10, 2014 | 26.87 | 27.19 | 26.64 | 26.71 | 4,091,976 | -0.12(-0.44%) |
Feb 07, 2014 | 26.46 | 26.88 | 26.44 | 26.83 | 5,556,244 | +0.53(+2.01%) |
Feb 06, 2014 | 25.99 | 26.55 | 25.97 | 26.30 | 3,165,374 | +0.52(+2.01%) |
Feb 05, 2014 | 25.66 | 26.43 | 25.21 | 25.78 | 3,393,452 | +0.00(+0.00%) |
Feb 04, 2014 | 25.69 | 26.16 | 25.31 | 25.78 | 3,567,133 | +0.45(+1.76%) |