Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.99 | 29.05 | 28.79 | 28.99 | 17,738,028 | -0.01(-0.03%) |
Apr 29, 2014 | 29.22 | 29.33 | 28.85 | 29.00 | 23,936,496 | -0.12(-0.41%) |
Apr 28, 2014 | 29.51 | 29.57 | 28.66 | 29.12 | 26,144,250 | -0.21(-0.73%) |
Apr 25, 2014 | 29.56 | 29.66 | 29.12 | 29.33 | 44,114,648 | +0.15(+0.51%) |
Apr 24, 2014 | 29.36 | 29.58 | 28.78 | 29.19 | 37,941,512 | +0.29(+0.99%) |
Apr 23, 2014 | 29.34 | 29.34 | 28.83 | 28.90 | 21,633,262 | -0.31(-1.07%) |
Apr 22, 2014 | 28.96 | 29.26 | 28.87 | 29.21 | 21,586,982 | +0.27(+0.95%) |
Apr 21, 2014 | 28.87 | 28.98 | 28.68 | 28.94 | 14,847,292 | +0.14(+0.47%) |
Apr 17, 2014 | 28.97 | 29.31 | 28.80 | 28.80 | 22,520,358 | -0.26(-0.90%) |
Apr 16, 2014 | 28.59 | 29.10 | 28.39 | 29.06 | 27,468,806 | +0.78(+2.76%) |
Apr 15, 2014 | 28.72 | 28.78 | 27.89 | 28.28 | 37,660,912 | -0.17(-0.61%) |
Apr 14, 2014 | 28.59 | 28.76 | 28.20 | 28.46 | 29,656,100 | +0.24(+0.84%) |
Apr 11, 2014 | 28.65 | 28.79 | 28.20 | 28.22 | 39,866,232 | -0.61(-2.12%) |
Apr 10, 2014 | 29.86 | 29.86 | 28.81 | 28.83 | 32,578,986 | -0.93(-3.12%) |
Apr 09, 2014 | 29.41 | 29.84 | 29.23 | 29.76 | 22,057,080 | +0.41(+1.40%) |
Apr 08, 2014 | 29.00 | 29.43 | 28.94 | 29.35 | 25,966,928 | +0.43(+1.49%) |
Apr 07, 2014 | 29.23 | 29.31 | 28.76 | 28.92 | 27,011,862 | -0.46(-1.57%) |
Apr 04, 2014 | 30.20 | 30.34 | 29.28 | 29.38 | 28,519,096 | -0.63(-2.11%) |
Apr 03, 2014 | 30.32 | 30.52 | 29.90 | 30.01 | 17,453,046 | -0.24(-0.79%) |
Apr 02, 2014 | 30.52 | 30.53 | 30.07 | 30.25 | 20,227,352 | -0.14(-0.46%) |
Apr 01, 2014 | 30.23 | 30.78 | 30.14 | 30.39 | 21,290,310 | +0.26(+0.86%) |
Mar 31, 2014 | 30.34 | 30.55 | 30.04 | 30.13 | 18,808,292 | -0.13(-0.43%) |
Mar 28, 2014 | 30.09 | 30.41 | 29.99 | 30.26 | 16,033,984 | +0.12(+0.41%) |
Mar 27, 2014 | 30.00 | 30.36 | 29.84 | 30.13 | 30,874,456 | -0.06(-0.19%) |
Mar 26, 2014 | 30.76 | 30.79 | 30.18 | 30.19 | 20,390,060 | -0.44(-1.43%) |
Mar 25, 2014 | 31.38 | 31.41 | 30.50 | 30.63 | 25,741,380 | -0.48(-1.53%) |
Mar 24, 2014 | 31.57 | 31.66 | 30.88 | 31.11 | 24,403,184 | -0.39(-1.23%) |
Mar 21, 2014 | 32.11 | 32.29 | 31.46 | 31.49 | 43,927,096 | -0.10(-0.33%) |
Mar 20, 2014 | 31.32 | 31.67 | 31.04 | 31.60 | 33,738,400 | +0.43(+1.38%) |
Mar 19, 2014 | 30.79 | 31.75 | 30.72 | 31.17 | 60,852,560 | +0.54(+1.76%) |
Mar 18, 2014 | 30.52 | 30.73 | 30.40 | 30.63 | 14,608,590 | +0.17(+0.57%) |
Mar 17, 2014 | 30.71 | 30.79 | 30.31 | 30.45 | 26,841,360 | -0.04(-0.12%) |
Mar 14, 2014 | 30.42 | 30.75 | 30.39 | 30.49 | 21,830,556 | -0.07(-0.22%) |
Mar 13, 2014 | 31.14 | 31.37 | 30.39 | 30.56 | 27,720,662 | -0.49(-1.59%) |
Mar 12, 2014 | 30.61 | 31.06 | 30.59 | 31.05 | 25,318,536 | +0.25(+0.80%) |
Mar 11, 2014 | 30.38 | 30.96 | 30.32 | 30.80 | 44,682,176 | +0.60(+2.00%) |
Mar 10, 2014 | 30.07 | 30.23 | 29.88 | 30.20 | 21,029,686 | +0.20(+0.67%) |
Mar 07, 2014 | 29.97 | 30.01 | 29.65 | 30.00 | 20,426,110 | +0.16(+0.52%) |
Mar 06, 2014 | 29.49 | 30.11 | 29.47 | 29.84 | 33,522,104 | +0.57(+1.95%) |
Mar 05, 2014 | 29.56 | 29.60 | 29.10 | 29.27 | 23,664,668 | -0.15(-0.50%) |
Mar 04, 2014 | 29.33 | 29.54 | 29.17 | 29.42 | 29,779,836 | +0.49(+1.69%) |
Mar 03, 2014 | 28.74 | 29.04 | 28.74 | 28.93 | 29,833,908 | -0.20(-0.69%) |
Feb 28, 2014 | 29.37 | 29.53 | 28.94 | 29.13 | 54,718,396 | -0.50(-1.70%) |
Feb 27, 2014 | 29.40 | 29.66 | 29.33 | 29.64 | 27,495,112 | +0.17(+0.57%) |
Feb 26, 2014 | 29.07 | 29.65 | 28.72 | 29.47 | 46,593,744 | +0.50(+1.74%) |
Feb 25, 2014 | 29.77 | 29.83 | 28.96 | 28.96 | 45,349,568 | -0.83(-2.77%) |
Feb 24, 2014 | 29.83 | 29.92 | 29.57 | 29.79 | 29,067,624 | +0.00(+0.00%) |
Feb 21, 2014 | 30.29 | 30.32 | 29.77 | 29.79 | 27,495,112 | -0.41(-1.35%) |
Feb 20, 2014 | 30.13 | 30.26 | 29.76 | 30.20 | 20,831,904 | +0.09(+0.31%) |
Feb 19, 2014 | 30.32 | 30.50 | 30.06 | 30.10 | 23,798,634 | -0.27(-0.88%) |
Feb 18, 2014 | 30.79 | 30.79 | 30.36 | 30.37 | 26,606,554 | -0.44(-1.41%) |
Feb 14, 2014 | 30.52 | 30.83 | 30.39 | 30.80 | 20,072,928 | +0.14(+0.46%) |
Feb 13, 2014 | 30.20 | 30.66 | 30.13 | 30.66 | 20,576,638 | +0.32(+1.06%) |
Feb 12, 2014 | 30.58 | 30.82 | 30.26 | 30.34 | 24,251,682 | -0.24(-0.79%) |
Feb 11, 2014 | 30.74 | 30.87 | 30.29 | 30.59 | 39,273,860 | -0.12(-0.40%) |
Feb 10, 2014 | 30.51 | 30.87 | 30.51 | 30.71 | 31,529,670 | +0.31(+1.03%) |
Feb 07, 2014 | 30.22 | 30.58 | 29.84 | 30.40 | 35,702,092 | +0.69(+2.32%) |
Feb 06, 2014 | 29.01 | 29.89 | 28.97 | 29.71 | 33,658,020 | +0.77(+2.65%) |
Feb 05, 2014 | 28.78 | 29.04 | 28.58 | 28.94 | 26,685,960 | -0.07(-0.23%) |
Feb 04, 2014 | 28.74 | 29.23 | 28.48 | 29.01 | 49,788,460 | +0.80(+2.82%) |