Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.06 | 32.10 | 31.97 | 32.04 | 2,684,009 | +0.06(+0.18%) |
Apr 29, 2014 | 31.78 | 32.06 | 31.74 | 31.98 | 5,885,343 | +0.27(+0.86%) |
Apr 28, 2014 | 31.53 | 31.74 | 31.46 | 31.71 | 2,180,881 | +0.32(+1.03%) |
Apr 25, 2014 | 31.29 | 31.42 | 31.17 | 31.39 | 1,425,860 | +0.16(+0.50%) |
Apr 24, 2014 | 31.06 | 31.29 | 30.91 | 31.23 | 1,557,307 | -0.42(-1.31%) |
Apr 23, 2014 | 31.61 | 31.72 | 31.57 | 31.64 | 812,077 | +0.10(+0.32%) |
Apr 22, 2014 | 31.64 | 31.67 | 31.49 | 31.54 | 1,289,966 | -0.11(-0.36%) |
Apr 21, 2014 | 31.67 | 31.73 | 31.60 | 31.66 | 928,060 | +0.03(+0.09%) |
Apr 17, 2014 | 31.24 | 31.63 | 31.63 | 31.63 | 1,675,301 | -0.11(-0.34%) |
Apr 16, 2014 | 31.74 | 31.75 | 31.56 | 31.74 | 1,501,812 | +0.11(+0.36%) |
Apr 15, 2014 | 31.67 | 31.69 | 31.46 | 31.62 | 2,191,092 | -0.38(-1.19%) |
Apr 14, 2014 | 32.07 | 32.07 | 31.87 | 32.00 | 1,883,709 | +0.47(+1.48%) |
Apr 11, 2014 | 31.59 | 31.70 | 31.49 | 31.54 | 2,819,339 | +0.28(+0.89%) |
Apr 10, 2014 | 31.55 | 31.68 | 31.26 | 31.26 | 1,289,094 | -0.31(-0.98%) |
Apr 09, 2014 | 31.55 | 31.59 | 31.35 | 31.57 | 1,429,992 | +0.29(+0.92%) |
Apr 08, 2014 | 31.01 | 31.37 | 31.01 | 31.28 | 2,719,579 | +1.06(+3.51%) |
Apr 07, 2014 | 30.26 | 30.35 | 30.21 | 30.22 | 1,564,430 | +0.14(+0.48%) |
Apr 04, 2014 | 30.23 | 30.31 | 30.06 | 30.08 | 2,251,591 | -0.22(-0.73%) |
Apr 03, 2014 | 30.21 | 30.33 | 30.16 | 30.30 | 1,432,805 | -0.12(-0.40%) |
Apr 02, 2014 | 30.52 | 30.56 | 30.38 | 30.42 | 726,867 | -0.09(-0.31%) |
Apr 01, 2014 | 30.31 | 30.56 | 30.29 | 30.51 | 1,344,976 | -0.12(-0.40%) |
Mar 31, 2014 | 30.66 | 30.68 | 30.56 | 30.64 | 1,690,144 | +0.11(+0.38%) |
Mar 28, 2014 | 30.17 | 30.54 | 30.16 | 30.52 | 2,544,249 | +0.73(+2.45%) |
Mar 27, 2014 | 29.59 | 29.89 | 29.53 | 29.79 | 3,989,141 | +0.39(+1.32%) |
Mar 26, 2014 | 29.55 | 29.60 | 29.36 | 29.40 | 1,110,604 | +0.08(+0.27%) |
Mar 25, 2014 | 29.02 | 29.41 | 28.98 | 29.32 | 2,288,067 | +0.57(+1.99%) |
Mar 24, 2014 | 28.67 | 28.82 | 28.49 | 28.75 | 1,672,465 | +0.34(+1.18%) |
Mar 21, 2014 | 28.44 | 28.66 | 28.34 | 28.42 | 2,215,904 | +0.29(+1.04%) |
Mar 20, 2014 | 27.99 | 28.22 | 27.96 | 28.12 | 1,256,111 | -0.12(-0.43%) |
Mar 19, 2014 | 28.47 | 28.57 | 28.11 | 28.24 | 1,593,096 | -0.19(-0.65%) |
Mar 18, 2014 | 28.24 | 28.51 | 28.24 | 28.43 | 1,395,003 | +0.13(+0.46%) |
Mar 17, 2014 | 28.20 | 28.39 | 28.20 | 28.30 | 1,662,366 | +0.03(+0.10%) |
Mar 14, 2014 | 28.20 | 28.35 | 28.11 | 28.27 | 2,636,137 | +0.17(+0.61%) |
Mar 13, 2014 | 28.40 | 28.43 | 28.03 | 28.10 | 2,546,271 | -0.27(-0.96%) |
Mar 12, 2014 | 28.15 | 28.42 | 28.15 | 28.37 | 2,395,248 | -0.05(-0.18%) |
Mar 11, 2014 | 28.55 | 28.61 | 28.37 | 28.42 | 3,707,954 | -0.33(-1.15%) |
Mar 10, 2014 | 29.07 | 29.12 | 28.57 | 28.75 | 6,853,439 | -0.54(-1.83%) |
Mar 07, 2014 | 29.27 | 29.32 | 29.10 | 29.29 | 1,389,221 | +0.03(+0.10%) |
Mar 06, 2014 | 29.23 | 29.35 | 29.21 | 29.26 | 1,392,661 | -0.06(-0.22%) |
Mar 05, 2014 | 29.28 | 29.44 | 29.26 | 29.32 | 902,709 | -0.21(-0.73%) |
Mar 04, 2014 | 29.40 | 29.57 | 29.36 | 29.54 | 1,280,015 | +0.72(+2.51%) |
Mar 03, 2014 | 28.91 | 29.02 | 28.74 | 28.82 | 1,797,046 | -0.57(-1.93%) |
Feb 28, 2014 | 29.38 | 29.50 | 29.25 | 29.38 | 2,276,621 | +0.03(+0.10%) |
Feb 27, 2014 | 29.12 | 29.38 | 29.10 | 29.35 | 1,417,335 | +0.15(+0.51%) |
Feb 26, 2014 | 29.40 | 29.45 | 29.15 | 29.20 | 1,659,591 | -0.40(-1.35%) |
Feb 25, 2014 | 29.55 | 29.67 | 29.41 | 29.60 | 4,732,235 | +0.19(+0.66%) |
Feb 24, 2014 | 29.22 | 29.57 | 29.20 | 29.41 | 1,770,265 | +0.34(+1.18%) |
Feb 21, 2014 | 29.15 | 29.31 | 29.05 | 29.07 | 1,526,401 | -0.11(-0.37%) |
Feb 20, 2014 | 29.01 | 29.25 | 28.93 | 29.17 | 1,305,489 | +0.22(+0.77%) |
Feb 19, 2014 | 28.93 | 29.12 | 28.91 | 28.95 | 1,225,161 | +0.01(+0.05%) |
Feb 18, 2014 | 28.88 | 29.02 | 28.73 | 28.94 | 1,772,558 | +0.61(+2.15%) |
Feb 14, 2014 | 28.16 | 28.33 | 28.33 | 28.33 | 1,728,505 | +0.01(+0.05%) |
Feb 13, 2014 | 28.10 | 28.34 | 28.09 | 28.32 | 1,249,024 | +0.16(+0.56%) |
Feb 12, 2014 | 28.23 | 28.28 | 28.12 | 28.16 | 1,697,043 | -0.24(-0.86%) |
Feb 11, 2014 | 28.12 | 28.45 | 28.06 | 28.40 | 1,722,717 | +0.29(+1.02%) |
Feb 10, 2014 | 27.94 | 28.14 | 27.93 | 28.11 | 1,407,096 | +0.11(+0.38%) |
Feb 07, 2014 | 27.81 | 28.04 | 27.76 | 28.01 | 1,913,722 | +0.38(+1.37%) |
Feb 06, 2014 | 27.34 | 27.66 | 27.30 | 27.63 | 1,961,818 | +0.52(+1.93%) |
Feb 05, 2014 | 26.95 | 27.18 | 26.95 | 27.10 | 1,630,445 | +0.02(+0.07%) |
Feb 04, 2014 | 27.12 | 27.14 | 26.99 | 27.09 | 1,940,702 | +0.13(+0.47%) |