Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.29 | 32.73 | 29.25 | 30.24 | 7,313,675 | +0.49(+1.65%) |
Apr 29, 2014 | 29.15 | 29.87 | 29.15 | 29.75 | 3,577,627 | +0.67(+2.30%) |
Apr 28, 2014 | 29.18 | 29.27 | 28.85 | 29.08 | 3,206,724 | -0.19(-0.65%) |
Apr 25, 2014 | 29.61 | 29.69 | 29.16 | 29.27 | 1,944,725 | -0.36(-1.21%) |
Apr 24, 2014 | 29.87 | 29.96 | 29.46 | 29.63 | 1,701,049 | -0.21(-0.70%) |
Apr 23, 2014 | 30.13 | 30.35 | 29.82 | 29.84 | 1,837,519 | -0.36(-1.19%) |
Apr 22, 2014 | 30.41 | 30.48 | 30.07 | 30.20 | 1,915,713 | -0.15(-0.49%) |
Apr 21, 2014 | 30.26 | 30.50 | 30.05 | 30.35 | 1,604,470 | +0.13(+0.43%) |
Apr 17, 2014 | 30.22 | 30.22 | 30.22 | 0 | -0.22(-0.72%) | |
Apr 16, 2014 | 30.18 | 30.56 | 30.15 | 30.44 | 2,144,845 | +0.50(+1.67%) |
Apr 15, 2014 | 30.36 | 30.40 | 29.52 | 29.94 | 2,227,393 | -0.39(-1.29%) |
Apr 14, 2014 | 29.92 | 30.59 | 29.86 | 30.33 | 1,931,080 | +0.59(+1.98%) |
Apr 11, 2014 | 30.20 | 30.49 | 29.58 | 29.74 | 3,233,092 | -0.57(-1.88%) |
Apr 10, 2014 | 31.60 | 31.70 | 30.20 | 30.31 | 3,405,832 | -1.37(-4.32%) |
Apr 09, 2014 | 30.58 | 31.71 | 30.43 | 31.68 | 4,636,332 | +1.21(+3.97%) |
Apr 08, 2014 | 30.85 | 30.90 | 30.04 | 30.47 | 3,764,852 | -0.51(-1.65%) |
Apr 07, 2014 | 32.01 | 32.20 | 30.64 | 30.98 | 4,056,147 | -1.20(-3.73%) |
Apr 04, 2014 | 32.16 | 32.47 | 31.87 | 32.18 | 3,383,632 | +0.12(+0.37%) |
Apr 03, 2014 | 31.57 | 32.70 | 31.53 | 32.06 | 6,396,682 | +0.68(+2.17%) |
Apr 02, 2014 | 30.45 | 31.38 | 30.42 | 31.38 | 4,700,871 | +0.92(+3.02%) |
Apr 01, 2014 | 30.19 | 30.59 | 29.95 | 30.46 | 3,919,804 | +0.51(+1.70%) |
Mar 31, 2014 | 29.83 | 30.02 | 29.63 | 29.95 | 2,291,603 | +0.27(+0.91%) |
Mar 28, 2014 | 29.05 | 29.97 | 29.00 | 29.68 | 3,160,005 | -0.29(-0.97%) |
Mar 27, 2014 | 29.69 | 30.22 | 29.64 | 29.97 | 2,789,153 | +0.32(+1.08%) |
Mar 26, 2014 | 30.13 | 30.27 | 29.49 | 29.65 | 3,276,371 | -0.24(-0.80%) |
Mar 25, 2014 | 29.79 | 30.11 | 29.64 | 29.89 | 4,406,324 | +0.14(+0.47%) |
Mar 24, 2014 | 29.31 | 29.85 | 29.12 | 29.75 | 3,684,555 | +0.50(+1.71%) |
Mar 21, 2014 | 29.30 | 29.55 | 29.11 | 29.25 | 4,396,056 | +0.18(+0.62%) |
Mar 20, 2014 | 29.02 | 29.25 | 28.43 | 29.07 | 2,694,752 | -0.03(-0.10%) |
Mar 19, 2014 | 29.10 | 29.50 | 29.05 | 29.10 | 2,689,013 | -0.04(-0.14%) |
Mar 18, 2014 | 28.76 | 29.32 | 28.75 | 29.14 | 2,163,334 | +0.45(+1.57%) |
Mar 17, 2014 | 28.12 | 28.81 | 28.12 | 28.69 | 2,702,992 | +0.61(+2.17%) |
Mar 14, 2014 | 28.11 | 28.49 | 27.93 | 28.08 | 3,097,268 | -0.15(-0.53%) |
Mar 13, 2014 | 28.94 | 29.07 | 28.06 | 28.23 | 5,675,432 | -0.52(-1.81%) |
Mar 12, 2014 | 29.48 | 29.64 | 28.72 | 28.75 | 5,516,160 | -0.98(-3.30%) |
Mar 11, 2014 | 29.92 | 30.04 | 29.32 | 29.73 | 4,770,941 | -0.25(-0.83%) |
Mar 10, 2014 | 30.57 | 30.69 | 29.84 | 29.98 | 5,923,459 | -0.87(-2.82%) |
Mar 07, 2014 | 31.12 | 31.15 | 30.72 | 30.85 | 2,700,153 | -0.08(-0.26%) |
Mar 06, 2014 | 31.22 | 31.56 | 30.91 | 30.93 | 2,118,038 | -0.31(-0.99%) |
Mar 05, 2014 | 30.77 | 31.58 | 30.64 | 31.24 | 2,687,142 | +0.55(+1.79%) |
Mar 04, 2014 | 30.81 | 31.09 | 30.49 | 30.69 | 2,813,354 | +0.21(+0.69%) |
Mar 03, 2014 | 30.45 | 30.68 | 30.12 | 30.48 | 2,804,598 | -0.23(-0.75%) |
Feb 28, 2014 | 31.43 | 31.50 | 30.49 | 30.71 | 4,458,315 | -0.63(-2.01%) |
Feb 27, 2014 | 30.94 | 31.45 | 30.88 | 31.34 | 3,209,149 | +0.44(+1.42%) |
Feb 26, 2014 | 31.57 | 31.67 | 30.76 | 30.90 | 3,784,552 | -0.80(-2.52%) |
Feb 25, 2014 | 31.24 | 31.78 | 31.24 | 31.70 | 5,407,084 | +0.43(+1.38%) |
Feb 24, 2014 | 30.81 | 31.56 | 30.49 | 31.27 | 5,103,688 | +0.70(+2.29%) |
Feb 21, 2014 | 30.84 | 31.08 | 30.49 | 30.57 | 5,542,681 | -0.29(-0.94%) |
Feb 20, 2014 | 31.24 | 31.61 | 30.85 | 30.86 | 3,880,682 | -0.59(-1.88%) |
Feb 19, 2014 | 31.25 | 31.97 | 31.13 | 31.45 | 4,315,434 | +0.15(+0.48%) |
Feb 18, 2014 | 31.56 | 31.67 | 31.08 | 31.30 | 2,924,716 | -0.31(-0.98%) |
Feb 14, 2014 | 31.61 | 31.61 | 31.61 | 0 | +0.31(+0.99%) | |
Feb 13, 2014 | 30.49 | 31.56 | 30.39 | 31.30 | 5,330,112 | +0.75(+2.45%) |
Feb 12, 2014 | 30.81 | 31.21 | 30.43 | 30.55 | 3,931,111 | -0.16(-0.52%) |
Feb 11, 2014 | 30.84 | 31.15 | 30.50 | 30.71 | 4,151,297 | -0.22(-0.71%) |
Feb 10, 2014 | 31.19 | 32.27 | 30.44 | 30.93 | 6,970,673 | -0.60(-1.90%) |
Feb 07, 2014 | 30.24 | 31.59 | 30.07 | 31.53 | 12,653,407 | +1.57(+5.24%) |
Feb 06, 2014 | 29.85 | 30.40 | 29.73 | 29.96 | 5,775,473 | +0.21(+0.71%) |
Feb 05, 2014 | 29.95 | 30.25 | 29.63 | 29.75 | 4,767,006 | -0.45(-1.49%) |
Feb 04, 2014 | 28.86 | 30.32 | 28.69 | 30.20 | 8,334,878 | +1.37(+4.75%) |