Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.51 | 28.01 | 27.00 | 27.46 | 8,167,385 | -0.34(-1.22%) |
Apr 29, 2014 | 27.09 | 27.97 | 27.01 | 27.80 | 6,575,507 | +1.09(+4.06%) |
Apr 28, 2014 | 28.56 | 28.67 | 25.59 | 26.72 | 11,135,348 | -1.89(-6.60%) |
Apr 25, 2014 | 29.31 | 29.47 | 28.14 | 28.61 | 4,558,510 | -1.18(-3.97%) |
Apr 24, 2014 | 29.34 | 30.08 | 29.01 | 29.79 | 7,307,330 | +0.55(+1.90%) |
Apr 23, 2014 | 30.67 | 30.74 | 28.89 | 29.23 | 4,365,439 | -1.34(-4.39%) |
Apr 22, 2014 | 30.15 | 31.24 | 29.71 | 30.57 | 6,053,676 | +1.36(+4.65%) |
Apr 21, 2014 | 29.53 | 29.83 | 29.10 | 29.22 | 2,956,955 | -0.68(-2.26%) |
Apr 17, 2014 | 28.45 | 29.89 | 29.89 | 29.89 | 5,692,865 | +1.21(+4.20%) |
Apr 16, 2014 | 27.91 | 28.85 | 27.85 | 28.69 | 4,240,222 | +1.24(+4.51%) |
Apr 15, 2014 | 28.12 | 28.18 | 26.40 | 27.45 | 7,165,280 | -0.68(-2.40%) |
Apr 14, 2014 | 28.94 | 29.63 | 27.48 | 28.12 | 5,405,078 | -0.55(-1.91%) |
Apr 11, 2014 | 28.55 | 29.62 | 28.48 | 28.67 | 3,390,585 | -0.60(-2.03%) |
Apr 10, 2014 | 31.22 | 31.44 | 29.09 | 29.26 | 5,947,871 | -1.17(-3.86%) |
Apr 09, 2014 | 30.00 | 30.49 | 29.72 | 30.44 | 5,430,648 | +0.94(+3.19%) |
Apr 08, 2014 | 28.98 | 29.87 | 28.45 | 29.50 | 7,755,715 | +0.84(+2.92%) |
Apr 07, 2014 | 29.28 | 29.79 | 27.68 | 28.66 | 9,564,666 | -1.21(-4.04%) |
Apr 04, 2014 | 30.57 | 30.78 | 29.60 | 29.87 | 5,309,520 | -0.55(-1.82%) |
Apr 03, 2014 | 31.76 | 31.87 | 30.00 | 30.42 | 5,170,837 | -1.33(-4.20%) |
Apr 02, 2014 | 32.90 | 32.91 | 31.57 | 31.76 | 4,010,358 | -0.80(-2.46%) |
Apr 01, 2014 | 32.53 | 33.40 | 31.91 | 32.56 | 7,214,511 | +1.75(+5.67%) |
Mar 31, 2014 | 30.26 | 31.55 | 30.21 | 30.81 | 6,068,115 | +0.95(+3.18%) |
Mar 28, 2014 | 29.42 | 30.26 | 29.23 | 29.86 | 5,630,264 | +1.08(+3.74%) |
Mar 27, 2014 | 29.30 | 29.49 | 27.95 | 28.79 | 8,989,630 | -0.72(-2.43%) |
Mar 26, 2014 | 30.37 | 30.37 | 29.30 | 29.50 | 5,461,949 | -0.62(-2.06%) |
Mar 25, 2014 | 31.22 | 31.44 | 29.79 | 30.13 | 6,236,550 | -1.00(-3.20%) |
Mar 24, 2014 | 32.25 | 32.31 | 30.41 | 31.12 | 4,016,965 | -0.77(-2.42%) |
Mar 21, 2014 | 32.41 | 32.72 | 31.81 | 31.90 | 2,415,221 | -0.57(-1.77%) |
Mar 20, 2014 | 32.31 | 32.60 | 31.73 | 32.47 | 3,003,862 | -0.22(-0.68%) |
Mar 19, 2014 | 33.28 | 33.39 | 32.49 | 32.69 | 2,264,424 | -0.61(-1.82%) |
Mar 18, 2014 | 33.24 | 34.28 | 32.86 | 33.30 | 4,167,577 | +0.06(+0.19%) |
Mar 17, 2014 | 33.24 | 33.55 | 32.98 | 33.24 | 2,782,109 | +0.31(+0.94%) |
Mar 14, 2014 | 33.08 | 33.24 | 32.50 | 32.92 | 3,214,059 | -0.18(-0.53%) |
Mar 13, 2014 | 34.06 | 34.20 | 32.61 | 33.10 | 5,429,706 | -1.01(-2.97%) |
Mar 12, 2014 | 33.52 | 34.36 | 33.40 | 34.11 | 3,160,136 | +0.52(+1.54%) |
Mar 11, 2014 | 34.82 | 35.34 | 33.58 | 33.59 | 4,418,166 | -1.15(-3.30%) |
Mar 10, 2014 | 35.08 | 35.23 | 34.12 | 34.74 | 2,872,242 | -0.65(-1.82%) |
Mar 07, 2014 | 36.06 | 36.26 | 35.15 | 35.39 | 2,188,169 | -0.51(-1.42%) |
Mar 06, 2014 | 36.13 | 36.35 | 35.68 | 35.90 | 2,068,411 | -0.10(-0.29%) |
Mar 05, 2014 | 35.67 | 36.43 | 35.52 | 36.00 | 3,301,390 | +0.46(+1.30%) |
Mar 04, 2014 | 35.14 | 35.79 | 34.97 | 35.54 | 4,253,004 | +1.13(+3.29%) |
Mar 03, 2014 | 33.75 | 34.84 | 33.62 | 34.41 | 3,158,981 | +0.19(+0.56%) |
Feb 28, 2014 | 34.09 | 34.56 | 33.91 | 34.22 | 2,349,559 | -0.15(-0.44%) |
Feb 27, 2014 | 33.55 | 34.51 | 33.51 | 34.37 | 4,234,082 | +1.08(+3.26%) |
Feb 26, 2014 | 34.13 | 34.22 | 33.00 | 33.28 | 4,466,564 | -0.40(-1.18%) |
Feb 25, 2014 | 34.57 | 35.04 | 33.65 | 33.68 | 3,882,164 | -0.50(-1.47%) |
Feb 24, 2014 | 33.70 | 34.61 | 33.28 | 34.18 | 5,634,328 | +0.49(+1.44%) |
Feb 21, 2014 | 33.65 | 33.94 | 33.38 | 33.70 | 3,698,597 | +0.02(+0.07%) |
Feb 20, 2014 | 33.63 | 34.01 | 33.39 | 33.67 | 4,062,235 | +0.01(+0.02%) |
Feb 19, 2014 | 34.17 | 34.19 | 33.51 | 33.67 | 5,473,861 | -0.55(-1.61%) |
Feb 18, 2014 | 34.05 | 34.64 | 34.00 | 34.22 | 5,107,158 | +0.24(+0.70%) |
Feb 14, 2014 | 34.03 | 33.98 | 33.98 | 33.98 | 4,186,172 | +0.30(+0.90%) |
Feb 13, 2014 | 34.73 | 34.80 | 33.45 | 33.67 | 5,020,570 | -0.10(-0.28%) |
Feb 12, 2014 | 33.78 | 34.58 | 33.35 | 33.77 | 4,964,238 | -0.12(-0.35%) |
Feb 11, 2014 | 32.88 | 34.18 | 32.83 | 33.89 | 6,249,492 | +1.47(+4.52%) |
Feb 10, 2014 | 32.62 | 33.04 | 32.12 | 32.42 | 3,061,877 | -0.22(-0.66%) |
Feb 07, 2014 | 32.49 | 32.76 | 31.97 | 32.64 | 2,771,831 | +0.33(+1.04%) |
Feb 06, 2014 | 31.95 | 32.62 | 31.64 | 32.30 | 5,964,009 | +1.23(+3.95%) |
Feb 05, 2014 | 29.63 | 31.49 | 29.18 | 31.07 | 12,292,829 | -0.55(-1.74%) |
Feb 04, 2014 | 31.15 | 31.68 | 30.52 | 31.62 | 3,437,640 | +0.57(+1.82%) |