Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.63 | 29.04 | 28.51 | 28.85 | 11,215,344 | +0.03(+0.10%) |
Apr 29, 2014 | 28.85 | 28.87 | 28.46 | 28.83 | 4,470,852 | +0.24(+0.84%) |
Apr 28, 2014 | 29.48 | 29.48 | 28.17 | 28.59 | 8,125,822 | -0.69(-2.36%) |
Apr 25, 2014 | 29.43 | 29.48 | 29.20 | 29.28 | 3,421,906 | -0.23(-0.78%) |
Apr 24, 2014 | 29.42 | 29.53 | 29.21 | 29.51 | 4,163,628 | +0.12(+0.41%) |
Apr 23, 2014 | 29.41 | 29.60 | 29.21 | 29.39 | 5,633,962 | -0.08(-0.28%) |
Apr 22, 2014 | 29.28 | 29.76 | 29.23 | 29.47 | 5,666,616 | +0.27(+0.91%) |
Apr 21, 2014 | 29.36 | 29.37 | 28.90 | 29.20 | 3,453,398 | +0.01(+0.03%) |
Apr 17, 2014 | 28.69 | 29.20 | 29.20 | 29.20 | 7,566,362 | +0.34(+1.18%) |
Apr 16, 2014 | 28.64 | 28.87 | 28.44 | 28.85 | 3,580,684 | +0.51(+1.79%) |
Apr 15, 2014 | 28.58 | 28.74 | 27.98 | 28.35 | 4,949,593 | -0.29(-1.03%) |
Apr 14, 2014 | 28.88 | 28.88 | 28.46 | 28.64 | 5,448,897 | +0.07(+0.26%) |
Apr 11, 2014 | 28.98 | 28.99 | 28.38 | 28.57 | 6,369,880 | -0.49(-1.68%) |
Apr 10, 2014 | 29.72 | 29.85 | 28.93 | 29.06 | 4,221,999 | -0.70(-2.35%) |
Apr 09, 2014 | 29.28 | 29.79 | 29.08 | 29.76 | 5,924,506 | +0.60(+2.05%) |
Apr 08, 2014 | 28.57 | 29.29 | 28.46 | 29.16 | 4,516,851 | +0.43(+1.51%) |
Apr 07, 2014 | 29.43 | 29.63 | 28.26 | 28.73 | 5,890,844 | -0.93(-3.14%) |
Apr 04, 2014 | 30.49 | 30.62 | 29.59 | 29.66 | 9,803,173 | -0.53(-1.74%) |
Apr 03, 2014 | 30.02 | 30.46 | 29.74 | 30.18 | 10,143,258 | +0.22(+0.74%) |
Apr 02, 2014 | 27.90 | 30.13 | 27.90 | 29.96 | 11,667,909 | +0.43(+1.47%) |
Apr 01, 2014 | 28.79 | 29.55 | 28.61 | 29.53 | 8,565,101 | +0.86(+2.99%) |
Mar 31, 2014 | 28.34 | 28.85 | 28.34 | 28.67 | 3,184,476 | +0.37(+1.30%) |
Mar 28, 2014 | 28.69 | 28.69 | 28.10 | 28.30 | 5,493,069 | -0.23(-0.81%) |
Mar 27, 2014 | 29.07 | 29.07 | 28.48 | 28.53 | 4,303,759 | -0.30(-1.05%) |
Mar 26, 2014 | 29.35 | 29.55 | 28.84 | 28.84 | 3,184,828 | -0.31(-1.07%) |
Mar 25, 2014 | 29.21 | 29.35 | 28.92 | 29.15 | 4,429,911 | +0.15(+0.50%) |
Mar 24, 2014 | 29.49 | 29.49 | 28.88 | 29.00 | 3,209,338 | -0.32(-1.10%) |
Mar 21, 2014 | 29.78 | 29.91 | 29.30 | 29.32 | 4,800,334 | +0.03(+0.09%) |
Mar 20, 2014 | 29.34 | 29.54 | 29.15 | 29.30 | 7,440,352 | -0.18(-0.63%) |
Mar 19, 2014 | 29.66 | 29.81 | 29.38 | 29.48 | 5,163,291 | -0.22(-0.74%) |
Mar 18, 2014 | 29.31 | 29.86 | 29.17 | 29.70 | 4,120,828 | +0.41(+1.38%) |
Mar 17, 2014 | 29.37 | 29.56 | 29.16 | 29.30 | 3,617,503 | +0.15(+0.51%) |
Mar 14, 2014 | 29.03 | 29.29 | 28.88 | 29.15 | 2,745,880 | +0.18(+0.60%) |
Mar 13, 2014 | 29.78 | 29.78 | 28.93 | 28.97 | 3,550,804 | -0.56(-1.90%) |
Mar 12, 2014 | 29.70 | 29.76 | 29.43 | 29.54 | 4,150,593 | -0.20(-0.68%) |
Mar 11, 2014 | 30.22 | 30.28 | 29.58 | 29.74 | 4,777,723 | -0.61(-2.00%) |
Mar 10, 2014 | 30.42 | 30.60 | 30.14 | 30.35 | 3,071,801 | -0.18(-0.60%) |
Mar 07, 2014 | 31.09 | 31.10 | 30.49 | 30.53 | 3,518,989 | -0.29(-0.96%) |
Mar 06, 2014 | 30.60 | 31.02 | 30.42 | 30.83 | 3,489,482 | +0.40(+1.30%) |
Mar 05, 2014 | 30.03 | 30.69 | 29.90 | 30.43 | 2,719,902 | +0.25(+0.82%) |
Mar 04, 2014 | 29.94 | 30.27 | 29.79 | 30.18 | 4,030,451 | +0.62(+2.09%) |
Mar 03, 2014 | 29.90 | 29.98 | 29.38 | 29.56 | 2,251,840 | -0.42(-1.41%) |
Feb 28, 2014 | 29.78 | 30.16 | 29.66 | 29.99 | 3,818,624 | +0.40(+1.34%) |
Feb 27, 2014 | 29.32 | 29.65 | 29.32 | 29.59 | 2,914,870 | +0.16(+0.53%) |
Feb 26, 2014 | 29.79 | 29.82 | 29.42 | 29.43 | 3,970,834 | -0.26(-0.87%) |
Feb 25, 2014 | 29.77 | 29.93 | 29.60 | 29.69 | 2,903,828 | -0.06(-0.22%) |
Feb 24, 2014 | 29.67 | 30.11 | 29.60 | 29.76 | 2,784,713 | +0.16(+0.53%) |
Feb 21, 2014 | 29.48 | 29.75 | 29.27 | 29.60 | 3,511,357 | +0.30(+1.04%) |
Feb 20, 2014 | 29.34 | 29.46 | 28.97 | 29.30 | 4,838,350 | -0.08(-0.28%) |
Feb 19, 2014 | 29.43 | 29.66 | 29.37 | 29.38 | 4,312,332 | -0.23(-0.78%) |
Feb 18, 2014 | 29.59 | 29.80 | 29.40 | 29.61 | 5,053,542 | +0.29(+0.97%) |
Feb 14, 2014 | 29.18 | 29.32 | 29.32 | 29.32 | 2,820,547 | +0.23(+0.79%) |
Feb 13, 2014 | 29.17 | 29.51 | 28.96 | 29.09 | 5,331,805 | -0.21(-0.72%) |
Feb 12, 2014 | 28.81 | 29.40 | 28.81 | 29.31 | 7,406,290 | +0.28(+0.95%) |
Feb 11, 2014 | 28.77 | 29.19 | 28.71 | 29.03 | 3,378,715 | +0.06(+0.22%) |
Feb 10, 2014 | 29.24 | 29.24 | 28.82 | 28.96 | 2,925,870 | -0.12(-0.41%) |
Feb 07, 2014 | 29.03 | 29.26 | 28.80 | 29.08 | 5,362,707 | +0.00(+0.00%) |
Feb 06, 2014 | 28.44 | 29.59 | 28.22 | 29.08 | 6,469,318 | +0.39(+1.35%) |
Feb 05, 2014 | 28.10 | 28.80 | 27.96 | 28.70 | 5,659,296 | +0.10(+0.35%) |
Feb 04, 2014 | 28.18 | 28.85 | 28.13 | 28.60 | 6,346,636 | +0.53(+1.90%) |