Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.61 | 30.99 | 30.43 | 30.81 | 2,401,989 | +0.18(+0.58%) |
Apr 29, 2014 | 29.76 | 30.90 | 29.75 | 30.63 | 4,611,589 | +0.44(+1.46%) |
Apr 28, 2014 | 30.22 | 30.25 | 29.86 | 30.19 | 1,921,262 | +0.04(+0.12%) |
Apr 25, 2014 | 30.60 | 30.60 | 30.03 | 30.15 | 1,564,800 | -0.49(-1.59%) |
Apr 24, 2014 | 30.79 | 30.82 | 30.29 | 30.64 | 1,013,127 | +0.08(+0.25%) |
Apr 23, 2014 | 30.29 | 30.65 | 30.16 | 30.57 | 1,665,107 | -0.04(-0.12%) |
Apr 22, 2014 | 31.09 | 31.20 | 30.52 | 30.60 | 1,413,652 | -0.45(-1.45%) |
Apr 21, 2014 | 31.06 | 31.28 | 30.68 | 31.05 | 699,530 | +0.01(+0.03%) |
Apr 17, 2014 | 30.99 | 31.05 | 31.05 | 31.05 | 1,162,643 | +0.03(+0.09%) |
Apr 16, 2014 | 30.79 | 31.36 | 30.72 | 31.02 | 1,529,191 | +0.43(+1.41%) |
Apr 15, 2014 | 30.60 | 30.69 | 29.97 | 30.59 | 3,057,849 | +0.08(+0.28%) |
Apr 14, 2014 | 30.79 | 30.88 | 30.39 | 30.50 | 1,957,571 | -0.04(-0.12%) |
Apr 11, 2014 | 30.58 | 30.77 | 30.22 | 30.54 | 2,848,804 | -0.18(-0.58%) |
Apr 10, 2014 | 31.63 | 31.85 | 30.52 | 30.72 | 1,702,698 | -0.90(-2.85%) |
Apr 09, 2014 | 31.13 | 31.65 | 31.03 | 31.62 | 2,491,982 | +0.44(+1.42%) |
Apr 08, 2014 | 31.12 | 31.23 | 30.39 | 31.18 | 5,283,763 | +0.14(+0.45%) |
Apr 07, 2014 | 31.78 | 32.10 | 31.03 | 31.04 | 3,059,220 | -0.77(-2.42%) |
Apr 04, 2014 | 32.26 | 32.48 | 31.67 | 31.81 | 2,056,480 | -0.19(-0.59%) |
Apr 03, 2014 | 32.30 | 32.50 | 31.61 | 31.99 | 2,151,308 | -0.33(-1.02%) |
Apr 02, 2014 | 31.66 | 32.37 | 31.62 | 32.32 | 3,267,204 | +0.70(+2.23%) |
Apr 01, 2014 | 31.75 | 31.87 | 31.27 | 31.62 | 2,653,788 | +0.36(+1.14%) |
Mar 31, 2014 | 30.98 | 31.50 | 30.98 | 31.26 | 2,066,997 | +0.43(+1.40%) |
Mar 28, 2014 | 30.64 | 31.13 | 30.50 | 30.83 | 2,326,679 | +0.21(+0.67%) |
Mar 27, 2014 | 30.50 | 30.78 | 30.32 | 30.62 | 2,892,589 | +0.07(+0.22%) |
Mar 26, 2014 | 29.85 | 30.84 | 29.47 | 30.56 | 3,576,697 | +0.86(+2.91%) |
Mar 25, 2014 | 29.34 | 29.97 | 29.17 | 29.69 | 2,130,421 | +0.44(+1.51%) |
Mar 24, 2014 | 29.94 | 29.99 | 29.18 | 29.25 | 1,891,799 | -0.49(-1.64%) |
Mar 21, 2014 | 29.83 | 30.99 | 29.51 | 29.74 | 2,822,405 | -0.13(-0.44%) |
Mar 20, 2014 | 29.32 | 30.11 | 29.31 | 29.87 | 2,296,085 | +0.33(+1.11%) |
Mar 19, 2014 | 29.76 | 30.15 | 29.50 | 29.54 | 2,354,422 | -0.16(-0.54%) |
Mar 18, 2014 | 28.90 | 29.87 | 28.62 | 29.70 | 2,834,173 | +0.94(+3.26%) |
Mar 17, 2014 | 28.90 | 29.12 | 28.65 | 28.76 | 1,453,430 | -0.27(-0.94%) |
Mar 14, 2014 | 29.22 | 29.36 | 28.74 | 29.04 | 1,711,145 | -0.10(-0.35%) |
Mar 13, 2014 | 29.36 | 29.62 | 28.98 | 29.14 | 2,090,679 | -0.22(-0.74%) |
Mar 12, 2014 | 29.18 | 29.48 | 28.83 | 29.36 | 2,240,672 | +0.09(+0.32%) |
Mar 11, 2014 | 29.54 | 29.97 | 29.08 | 29.26 | 2,231,646 | -0.29(-0.99%) |
Mar 10, 2014 | 29.39 | 29.82 | 29.05 | 29.55 | 2,662,604 | +0.33(+1.12%) |
Mar 07, 2014 | 30.05 | 30.05 | 28.59 | 29.22 | 7,787,841 | -0.69(-2.29%) |
Mar 06, 2014 | 29.71 | 30.32 | 29.69 | 29.91 | 2,466,229 | +0.39(+1.30%) |
Mar 05, 2014 | 29.64 | 29.67 | 29.25 | 29.52 | 2,745,276 | +0.08(+0.26%) |
Mar 04, 2014 | 27.94 | 29.45 | 27.94 | 29.45 | 6,214,925 | +1.71(+6.16%) |
Mar 03, 2014 | 27.39 | 27.76 | 27.36 | 27.74 | 2,544,713 | +0.12(+0.44%) |
Feb 28, 2014 | 27.63 | 28.16 | 27.04 | 27.62 | 3,109,480 | +0.59(+2.19%) |
Feb 27, 2014 | 26.59 | 27.16 | 26.47 | 27.03 | 1,820,477 | +0.31(+1.16%) |
Feb 26, 2014 | 26.90 | 27.79 | 26.62 | 26.72 | 3,530,651 | -0.26(-0.97%) |
Feb 25, 2014 | 27.54 | 27.63 | 26.90 | 26.98 | 2,548,223 | -0.54(-1.98%) |
Feb 24, 2014 | 27.75 | 27.92 | 27.09 | 27.52 | 3,193,907 | +0.43(+1.59%) |
Feb 21, 2014 | 26.34 | 28.17 | 26.34 | 27.09 | 6,149,910 | +0.66(+2.49%) |
Feb 20, 2014 | 26.06 | 26.68 | 25.75 | 26.43 | 5,068,272 | +0.29(+1.11%) |
Feb 19, 2014 | 26.78 | 27.03 | 26.08 | 26.14 | 2,416,178 | -0.77(-2.86%) |
Feb 18, 2014 | 27.45 | 27.91 | 26.83 | 26.91 | 1,857,343 | -0.49(-1.78%) |
Feb 14, 2014 | 27.09 | 27.40 | 27.40 | 27.40 | 1,559,952 | +0.31(+1.14%) |
Feb 13, 2014 | 27.48 | 27.58 | 26.97 | 27.09 | 2,113,549 | -0.59(-2.14%) |
Feb 12, 2014 | 27.59 | 27.81 | 27.41 | 27.68 | 1,486,002 | +0.09(+0.34%) |
Feb 11, 2014 | 27.64 | 28.40 | 27.41 | 27.59 | 5,215,312 | +0.01(+0.03%) |
Feb 10, 2014 | 27.74 | 28.08 | 27.51 | 27.58 | 3,962,962 | -0.12(-0.44%) |
Feb 07, 2014 | 27.32 | 27.76 | 27.30 | 27.70 | 5,381,064 | +0.54(+2.01%) |
Feb 06, 2014 | 26.84 | 27.41 | 26.81 | 27.16 | 3,065,575 | +0.54(+2.01%) |
Feb 05, 2014 | 26.49 | 27.29 | 26.03 | 26.62 | 3,286,461 | +0.00(+0.00%) |
Feb 04, 2014 | 26.53 | 27.01 | 26.13 | 26.62 | 3,454,666 | +0.46(+1.76%) |