Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.77 | 28.83 | 28.57 | 28.77 | 17,872,602 | -0.01(-0.03%) |
Apr 29, 2014 | 29.00 | 29.11 | 28.63 | 28.78 | 24,118,098 | -0.12(-0.41%) |
Apr 28, 2014 | 29.29 | 29.35 | 28.44 | 28.90 | 26,342,602 | -0.21(-0.73%) |
Apr 25, 2014 | 29.34 | 29.44 | 28.91 | 29.11 | 44,449,336 | +0.15(+0.51%) |
Apr 24, 2014 | 29.14 | 29.35 | 28.57 | 28.97 | 38,229,364 | +0.29(+0.99%) |
Apr 23, 2014 | 29.12 | 29.12 | 28.61 | 28.68 | 21,797,390 | -0.31(-1.07%) |
Apr 22, 2014 | 28.74 | 29.04 | 28.66 | 28.99 | 21,750,758 | +0.27(+0.95%) |
Apr 21, 2014 | 28.65 | 28.77 | 28.46 | 28.72 | 14,959,936 | +0.13(+0.47%) |
Apr 17, 2014 | 28.75 | 29.09 | 28.58 | 28.58 | 22,691,216 | -0.26(-0.90%) |
Apr 16, 2014 | 28.38 | 28.88 | 28.18 | 28.84 | 27,677,206 | +0.77(+2.76%) |
Apr 15, 2014 | 28.51 | 28.56 | 27.68 | 28.07 | 37,946,640 | -0.17(-0.61%) |
Apr 14, 2014 | 28.37 | 28.54 | 27.99 | 28.24 | 29,881,094 | +0.24(+0.84%) |
Apr 11, 2014 | 28.44 | 28.58 | 27.98 | 28.00 | 40,168,688 | -0.61(-2.12%) |
Apr 10, 2014 | 29.64 | 29.64 | 28.59 | 28.61 | 32,826,158 | -0.92(-3.12%) |
Apr 09, 2014 | 29.19 | 29.61 | 29.01 | 29.53 | 22,224,424 | +0.41(+1.40%) |
Apr 08, 2014 | 28.78 | 29.21 | 28.73 | 29.13 | 26,163,936 | +0.43(+1.49%) |
Apr 07, 2014 | 29.01 | 29.08 | 28.54 | 28.70 | 27,216,794 | -0.46(-1.57%) |
Apr 04, 2014 | 29.97 | 30.11 | 29.06 | 29.15 | 28,735,466 | -0.63(-2.11%) |
Apr 03, 2014 | 30.10 | 30.29 | 29.67 | 29.78 | 17,585,458 | -0.24(-0.79%) |
Apr 02, 2014 | 30.29 | 30.30 | 29.84 | 30.02 | 20,380,814 | -0.14(-0.46%) |
Apr 01, 2014 | 30.01 | 30.55 | 29.91 | 30.16 | 21,451,836 | +0.26(+0.86%) |
Mar 31, 2014 | 30.11 | 30.32 | 29.81 | 29.90 | 18,950,986 | -0.13(-0.43%) |
Mar 28, 2014 | 29.86 | 30.18 | 29.77 | 30.03 | 16,155,631 | +0.12(+0.41%) |
Mar 27, 2014 | 29.77 | 30.14 | 29.62 | 29.91 | 31,108,696 | -0.06(-0.19%) |
Mar 26, 2014 | 30.53 | 30.56 | 29.96 | 29.96 | 20,544,756 | -0.44(-1.43%) |
Mar 25, 2014 | 31.15 | 31.17 | 30.27 | 30.40 | 25,936,674 | -0.47(-1.53%) |
Mar 24, 2014 | 31.33 | 31.42 | 30.65 | 30.87 | 24,588,326 | -0.38(-1.23%) |
Mar 21, 2014 | 31.87 | 32.04 | 31.22 | 31.26 | 44,260,364 | -0.10(-0.32%) |
Mar 20, 2014 | 31.09 | 31.43 | 30.80 | 31.36 | 33,994,364 | +0.43(+1.38%) |
Mar 19, 2014 | 30.56 | 31.51 | 30.49 | 30.93 | 61,314,236 | +0.53(+1.76%) |
Mar 18, 2014 | 30.29 | 30.49 | 30.17 | 30.40 | 14,719,422 | +0.17(+0.57%) |
Mar 17, 2014 | 30.48 | 30.56 | 30.08 | 30.23 | 27,045,000 | -0.04(-0.12%) |
Mar 14, 2014 | 30.19 | 30.51 | 30.16 | 30.26 | 21,996,180 | -0.07(-0.21%) |
Mar 13, 2014 | 30.90 | 31.14 | 30.16 | 30.33 | 27,930,972 | -0.49(-1.59%) |
Mar 12, 2014 | 30.38 | 30.83 | 30.36 | 30.82 | 25,510,622 | +0.24(+0.80%) |
Mar 11, 2014 | 30.15 | 30.73 | 30.09 | 30.57 | 45,021,172 | +0.60(+2.00%) |
Mar 10, 2014 | 29.85 | 30.01 | 29.66 | 29.97 | 21,189,234 | +0.20(+0.67%) |
Mar 07, 2014 | 29.74 | 29.79 | 29.42 | 29.77 | 20,581,078 | +0.15(+0.52%) |
Mar 06, 2014 | 29.27 | 29.88 | 29.24 | 29.62 | 33,776,432 | +0.57(+1.95%) |
Mar 05, 2014 | 29.33 | 29.37 | 28.88 | 29.05 | 23,844,208 | -0.15(-0.50%) |
Mar 04, 2014 | 29.11 | 29.32 | 28.95 | 29.20 | 30,005,770 | +0.48(+1.69%) |
Mar 03, 2014 | 28.53 | 28.82 | 28.52 | 28.71 | 30,060,252 | -0.20(-0.69%) |
Feb 28, 2014 | 29.15 | 29.31 | 28.73 | 28.91 | 55,133,532 | -0.50(-1.70%) |
Feb 27, 2014 | 29.18 | 29.43 | 29.11 | 29.41 | 27,703,712 | +0.17(+0.57%) |
Feb 26, 2014 | 28.85 | 29.43 | 28.50 | 29.25 | 46,947,240 | +0.50(+1.74%) |
Feb 25, 2014 | 29.54 | 29.61 | 28.75 | 28.75 | 45,693,628 | -0.82(-2.77%) |
Feb 24, 2014 | 29.61 | 29.70 | 29.35 | 29.57 | 29,288,156 | +0.00(+0.00%) |
Feb 21, 2014 | 30.06 | 30.10 | 29.55 | 29.57 | 27,703,712 | -0.40(-1.35%) |
Feb 20, 2014 | 29.91 | 30.03 | 29.53 | 29.97 | 20,989,952 | +0.09(+0.31%) |
Feb 19, 2014 | 30.09 | 30.27 | 29.84 | 29.88 | 23,979,190 | -0.26(-0.88%) |
Feb 18, 2014 | 30.56 | 30.56 | 30.13 | 30.14 | 26,808,412 | -0.43(-1.41%) |
Feb 14, 2014 | 30.29 | 30.60 | 30.16 | 30.57 | 20,225,216 | +0.14(+0.46%) |
Feb 13, 2014 | 29.97 | 30.43 | 29.90 | 30.43 | 20,732,750 | +0.32(+1.06%) |
Feb 12, 2014 | 30.35 | 30.58 | 30.03 | 30.12 | 24,435,674 | -0.24(-0.79%) |
Feb 11, 2014 | 30.51 | 30.64 | 30.07 | 30.36 | 39,571,824 | -0.12(-0.40%) |
Feb 10, 2014 | 30.28 | 30.63 | 30.28 | 30.48 | 31,768,880 | +0.31(+1.03%) |
Feb 07, 2014 | 29.99 | 30.35 | 29.62 | 30.17 | 35,972,956 | +0.68(+2.32%) |
Feb 06, 2014 | 28.79 | 29.66 | 28.75 | 29.48 | 33,913,376 | +0.76(+2.65%) |
Feb 05, 2014 | 28.56 | 28.82 | 28.36 | 28.72 | 26,888,420 | -0.07(-0.23%) |
Feb 04, 2014 | 28.52 | 29.01 | 28.27 | 28.79 | 50,166,196 | +0.79(+2.82%) |