Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.55 | 30.59 | 30.23 | 30.43 | 3,278,098 | -0.19(-0.64%) |
Apr 29, 2014 | 30.67 | 30.89 | 30.44 | 30.63 | 2,929,369 | -0.04(-0.12%) |
Apr 28, 2014 | 30.71 | 30.73 | 30.19 | 30.67 | 4,430,375 | +0.16(+0.52%) |
Apr 25, 2014 | 30.84 | 30.85 | 30.41 | 30.51 | 2,793,200 | -0.37(-1.21%) |
Apr 24, 2014 | 30.78 | 31.01 | 30.61 | 30.88 | 2,810,192 | +0.22(+0.71%) |
Apr 23, 2014 | 31.10 | 31.17 | 30.48 | 30.67 | 4,806,163 | -0.22(-0.70%) |
Apr 22, 2014 | 29.81 | 31.04 | 29.81 | 30.88 | 4,593,709 | -0.12(-0.39%) |
Apr 21, 2014 | 30.86 | 31.05 | 30.70 | 31.00 | 3,726,391 | +0.07(+0.24%) |
Apr 17, 2014 | 30.41 | 30.93 | 30.93 | 30.93 | 4,390,581 | +0.29(+0.95%) |
Apr 16, 2014 | 30.66 | 30.70 | 30.36 | 30.64 | 3,805,010 | +0.14(+0.47%) |
Apr 15, 2014 | 30.10 | 30.50 | 29.99 | 30.49 | 4,251,389 | +0.46(+1.52%) |
Apr 14, 2014 | 30.20 | 30.28 | 29.75 | 30.04 | 3,095,491 | +0.04(+0.12%) |
Apr 11, 2014 | 30.11 | 30.29 | 29.98 | 30.00 | 3,407,977 | -0.30(-0.99%) |
Apr 10, 2014 | 30.95 | 31.08 | 30.10 | 30.30 | 4,955,302 | -0.64(-2.08%) |
Apr 09, 2014 | 30.96 | 31.07 | 30.70 | 30.94 | 4,843,912 | +0.11(+0.36%) |
Apr 08, 2014 | 30.77 | 30.88 | 30.58 | 30.83 | 2,415,245 | +0.05(+0.17%) |
Apr 07, 2014 | 30.74 | 31.08 | 30.66 | 30.78 | 2,093,740 | +0.04(+0.12%) |
Apr 04, 2014 | 30.73 | 31.04 | 30.57 | 30.74 | 2,296,654 | +0.12(+0.39%) |
Apr 03, 2014 | 30.70 | 30.72 | 30.41 | 30.62 | 3,152,482 | +0.05(+0.17%) |
Apr 02, 2014 | 30.64 | 30.79 | 30.48 | 30.57 | 3,517,395 | -0.05(-0.17%) |
Apr 01, 2014 | 30.64 | 30.67 | 30.30 | 30.62 | 3,072,803 | +0.04(+0.12%) |
Mar 31, 2014 | 30.54 | 30.85 | 30.20 | 30.58 | 2,524,517 | +0.22(+0.72%) |
Mar 28, 2014 | 30.17 | 30.51 | 30.13 | 30.37 | 1,669,924 | +0.31(+1.05%) |
Mar 27, 2014 | 29.77 | 30.07 | 29.65 | 30.05 | 2,204,067 | +0.16(+0.53%) |
Mar 26, 2014 | 30.38 | 30.40 | 29.89 | 29.89 | 2,017,480 | -0.42(-1.38%) |
Mar 25, 2014 | 30.25 | 30.46 | 30.04 | 30.31 | 2,783,096 | +0.27(+0.90%) |
Mar 24, 2014 | 30.39 | 30.50 | 29.95 | 30.04 | 2,121,306 | -0.36(-1.18%) |
Mar 21, 2014 | 30.42 | 30.54 | 30.21 | 30.40 | 3,854,415 | +0.25(+0.84%) |
Mar 20, 2014 | 29.86 | 30.16 | 29.66 | 30.15 | 4,364,429 | +0.17(+0.57%) |
Mar 19, 2014 | 30.52 | 30.79 | 29.83 | 29.98 | 2,717,714 | -0.61(-2.01%) |
Mar 18, 2014 | 30.28 | 30.67 | 30.26 | 30.59 | 1,619,132 | +0.25(+0.84%) |
Mar 17, 2014 | 30.34 | 30.58 | 30.24 | 30.34 | 1,510,857 | +0.23(+0.77%) |
Mar 14, 2014 | 30.23 | 30.41 | 30.08 | 30.10 | 2,059,103 | -0.13(-0.42%) |
Mar 13, 2014 | 30.42 | 30.56 | 30.19 | 30.23 | 2,228,803 | -0.20(-0.66%) |
Mar 12, 2014 | 30.19 | 30.48 | 30.16 | 30.43 | 2,503,668 | +0.13(+0.44%) |
Mar 11, 2014 | 30.17 | 30.49 | 30.17 | 30.30 | 1,849,037 | +0.10(+0.32%) |
Mar 10, 2014 | 30.34 | 30.41 | 30.03 | 30.20 | 2,908,927 | -0.16(-0.54%) |
Mar 07, 2014 | 30.57 | 30.65 | 30.15 | 30.37 | 2,980,392 | -0.33(-1.09%) |
Mar 06, 2014 | 31.05 | 31.12 | 30.57 | 30.70 | 3,328,043 | -0.33(-1.05%) |
Mar 05, 2014 | 31.17 | 31.21 | 30.80 | 31.03 | 3,593,672 | -0.16(-0.50%) |
Mar 04, 2014 | 30.64 | 31.28 | 30.64 | 31.18 | 4,093,192 | +0.77(+2.54%) |
Mar 03, 2014 | 30.40 | 30.61 | 30.08 | 30.41 | 3,741,530 | -0.19(-0.63%) |
Feb 28, 2014 | 30.39 | 30.75 | 30.33 | 30.60 | 4,725,953 | +0.22(+0.71%) |
Feb 27, 2014 | 30.52 | 30.69 | 30.15 | 30.39 | 2,558,149 | -0.09(-0.29%) |
Feb 26, 2014 | 30.47 | 30.63 | 30.30 | 30.48 | 2,704,332 | +0.08(+0.27%) |
Feb 25, 2014 | 30.23 | 30.53 | 30.20 | 30.40 | 2,428,904 | +0.16(+0.54%) |
Feb 24, 2014 | 30.22 | 30.66 | 30.17 | 30.23 | 4,076,800 | +0.06(+0.20%) |
Feb 21, 2014 | 29.99 | 30.25 | 29.88 | 30.17 | 3,252,460 | +0.16(+0.54%) |
Feb 20, 2014 | 30.28 | 30.39 | 29.86 | 30.01 | 2,775,531 | -0.25(-0.81%) |
Feb 19, 2014 | 30.22 | 30.72 | 30.14 | 30.25 | 2,761,437 | -0.06(-0.20%) |
Feb 18, 2014 | 30.24 | 30.32 | 29.93 | 30.31 | 3,491,417 | +0.10(+0.32%) |
Feb 14, 2014 | 30.25 | 30.22 | 30.22 | 30.22 | 2,722,522 | -0.12(-0.39%) |
Feb 13, 2014 | 30.10 | 30.50 | 30.05 | 30.34 | 2,367,915 | +0.09(+0.29%) |
Feb 12, 2014 | 30.18 | 30.34 | 30.07 | 30.25 | 2,251,712 | +0.07(+0.22%) |
Feb 11, 2014 | 29.91 | 30.39 | 29.79 | 30.18 | 3,360,159 | +0.21(+0.69%) |
Feb 10, 2014 | 29.67 | 30.04 | 29.53 | 29.97 | 2,614,263 | +0.30(+1.03%) |
Feb 07, 2014 | 29.51 | 29.82 | 29.32 | 29.67 | 3,307,949 | +0.26(+0.88%) |
Feb 06, 2014 | 29.10 | 29.48 | 28.97 | 29.41 | 4,035,366 | +0.34(+1.18%) |
Feb 05, 2014 | 28.70 | 29.11 | 28.54 | 29.07 | 4,224,674 | +0.27(+0.95%) |
Feb 04, 2014 | 28.35 | 28.92 | 28.28 | 28.79 | 4,096,953 | +0.43(+1.52%) |