Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.44 | 29.50 | 29.10 | 29.29 | 889,808 | -0.23(-0.78%) |
Apr 29, 2014 | 29.52 | 29.70 | 29.42 | 29.52 | 345,793 | +0.00(+0.00%) |
Apr 28, 2014 | 29.46 | 29.78 | 29.11 | 29.52 | 446,734 | +0.08(+0.27%) |
Apr 25, 2014 | 29.42 | 29.62 | 29.29 | 29.45 | 436,658 | -0.01(-0.05%) |
Apr 24, 2014 | 29.76 | 29.76 | 29.40 | 29.46 | 600,620 | -0.19(-0.66%) |
Apr 23, 2014 | 29.57 | 29.83 | 29.39 | 29.65 | 740,437 | -0.01(-0.02%) |
Apr 22, 2014 | 29.73 | 29.91 | 29.65 | 29.66 | 577,718 | -0.06(-0.19%) |
Apr 21, 2014 | 29.58 | 29.73 | 29.28 | 29.72 | 556,284 | +0.18(+0.61%) |
Apr 17, 2014 | 29.42 | 29.54 | 29.54 | 29.54 | 859,325 | +0.19(+0.64%) |
Apr 16, 2014 | 30.05 | 30.10 | 29.22 | 29.35 | 1,351,474 | -0.42(-1.43%) |
Apr 15, 2014 | 29.68 | 29.92 | 29.09 | 29.78 | 1,045,172 | +0.17(+0.58%) |
Apr 14, 2014 | 29.52 | 29.71 | 29.26 | 29.60 | 714,276 | +0.22(+0.76%) |
Apr 11, 2014 | 29.83 | 30.10 | 29.38 | 29.38 | 986,386 | -0.55(-1.83%) |
Apr 10, 2014 | 30.91 | 30.96 | 29.93 | 29.93 | 1,966,747 | -1.03(-3.32%) |
Apr 09, 2014 | 30.20 | 30.98 | 29.98 | 30.96 | 2,219,696 | +0.75(+2.48%) |
Apr 08, 2014 | 29.92 | 30.33 | 29.81 | 30.21 | 803,820 | +0.25(+0.84%) |
Apr 07, 2014 | 30.39 | 30.64 | 29.90 | 29.96 | 715,748 | -0.47(-1.53%) |
Apr 04, 2014 | 30.90 | 31.15 | 30.27 | 30.42 | 926,382 | -0.39(-1.26%) |
Apr 03, 2014 | 30.44 | 30.87 | 30.29 | 30.81 | 2,220,999 | +0.51(+1.68%) |
Apr 02, 2014 | 30.25 | 30.54 | 30.16 | 30.30 | 1,060,216 | +0.12(+0.40%) |
Apr 01, 2014 | 30.04 | 30.21 | 29.81 | 30.18 | 832,975 | +0.27(+0.89%) |
Mar 31, 2014 | 29.58 | 29.98 | 29.42 | 29.91 | 816,265 | +0.52(+1.78%) |
Mar 28, 2014 | 29.30 | 29.58 | 29.24 | 29.39 | 585,618 | +0.17(+0.59%) |
Mar 27, 2014 | 29.50 | 29.56 | 29.15 | 29.22 | 457,466 | -0.19(-0.63%) |
Mar 26, 2014 | 29.41 | 29.70 | 29.33 | 29.41 | 582,213 | +0.04(+0.15%) |
Mar 25, 2014 | 29.49 | 29.60 | 29.15 | 29.36 | 744,843 | -0.01(-0.02%) |
Mar 24, 2014 | 29.51 | 29.63 | 29.04 | 29.37 | 981,443 | -0.10(-0.34%) |
Mar 21, 2014 | 30.04 | 30.05 | 29.44 | 29.47 | 948,658 | -0.34(-1.13%) |
Mar 20, 2014 | 29.81 | 30.09 | 29.61 | 29.81 | 562,190 | -0.02(-0.07%) |
Mar 19, 2014 | 30.00 | 30.54 | 29.67 | 29.83 | 1,462,916 | -0.11(-0.36%) |
Mar 18, 2014 | 29.81 | 30.01 | 29.76 | 29.94 | 562,665 | +0.17(+0.58%) |
Mar 17, 2014 | 29.62 | 30.05 | 29.57 | 29.76 | 682,942 | +0.29(+0.97%) |
Mar 14, 2014 | 29.90 | 29.99 | 29.45 | 29.48 | 1,263,127 | -0.47(-1.58%) |
Mar 13, 2014 | 30.42 | 30.50 | 29.93 | 29.95 | 1,397,204 | -0.43(-1.41%) |
Mar 12, 2014 | 30.04 | 30.54 | 30.03 | 30.38 | 1,565,813 | +0.14(+0.47%) |
Mar 11, 2014 | 30.05 | 30.58 | 29.76 | 30.24 | 2,014,716 | +0.25(+0.84%) |
Mar 10, 2014 | 30.06 | 30.09 | 29.86 | 29.99 | 492,287 | -0.10(-0.33%) |
Mar 07, 2014 | 30.09 | 30.21 | 29.93 | 30.09 | 869,602 | +0.00(+0.00%) |
Mar 06, 2014 | 29.94 | 30.11 | 29.84 | 30.09 | 722,879 | +0.28(+0.94%) |
Mar 05, 2014 | 29.89 | 29.89 | 29.65 | 29.81 | 554,352 | -0.05(-0.17%) |
Mar 04, 2014 | 29.48 | 30.19 | 29.48 | 29.86 | 1,967,600 | +0.61(+2.08%) |
Mar 03, 2014 | 29.28 | 29.33 | 28.73 | 29.25 | 2,126,047 | -0.24(-0.80%) |
Feb 28, 2014 | 29.33 | 29.56 | 29.23 | 29.48 | 1,157,966 | +0.22(+0.76%) |
Feb 27, 2014 | 29.03 | 29.26 | 28.93 | 29.26 | 631,762 | +0.21(+0.72%) |
Feb 26, 2014 | 29.09 | 29.31 | 28.95 | 29.05 | 451,961 | -0.09(-0.30%) |
Feb 25, 2014 | 29.27 | 29.43 | 29.11 | 29.14 | 678,351 | -0.10(-0.34%) |
Feb 24, 2014 | 29.15 | 29.43 | 29.12 | 29.24 | 928,036 | +0.07(+0.25%) |
Feb 21, 2014 | 29.03 | 29.36 | 28.81 | 29.17 | 1,286,612 | +0.12(+0.42%) |
Feb 20, 2014 | 28.39 | 29.18 | 28.17 | 29.05 | 1,336,445 | +0.58(+2.04%) |
Feb 19, 2014 | 28.59 | 28.90 | 28.42 | 28.47 | 1,724,840 | -0.17(-0.60%) |
Feb 18, 2014 | 28.85 | 29.15 | 28.64 | 28.64 | 1,260,524 | -0.23(-0.79%) |
Feb 14, 2014 | 28.94 | 28.87 | 28.87 | 28.87 | 952,484 | -0.06(-0.22%) |
Feb 13, 2014 | 28.62 | 29.03 | 28.32 | 28.93 | 1,221,094 | +0.22(+0.77%) |
Feb 12, 2014 | 29.09 | 29.33 | 28.69 | 28.71 | 1,801,798 | -0.38(-1.30%) |
Feb 11, 2014 | 28.87 | 29.38 | 28.78 | 29.09 | 1,078,789 | +0.22(+0.77%) |
Feb 10, 2014 | 28.43 | 28.89 | 28.23 | 28.87 | 1,090,629 | +0.44(+1.54%) |
Feb 07, 2014 | 28.41 | 28.61 | 28.14 | 28.43 | 1,138,377 | +0.12(+0.43%) |
Feb 06, 2014 | 28.22 | 28.35 | 27.98 | 28.31 | 773,324 | +0.10(+0.36%) |
Feb 05, 2014 | 28.01 | 28.36 | 27.78 | 28.21 | 1,102,546 | +0.09(+0.33%) |
Feb 04, 2014 | 28.02 | 28.24 | 27.82 | 28.12 | 1,413,685 | +0.14(+0.51%) |