Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.97 | 30.06 | 29.35 | 29.85 | 743,558 | -0.42(-1.38%) |
Apr 29, 2014 | 30.21 | 30.35 | 29.87 | 30.27 | 490,462 | +0.11(+0.37%) |
Apr 28, 2014 | 30.02 | 30.19 | 29.84 | 30.16 | 362,953 | +0.25(+0.83%) |
Apr 25, 2014 | 30.04 | 30.21 | 29.76 | 29.91 | 502,854 | -0.16(-0.52%) |
Apr 24, 2014 | 30.14 | 30.26 | 29.92 | 30.06 | 433,024 | +0.02(+0.07%) |
Apr 23, 2014 | 29.90 | 30.14 | 29.74 | 30.04 | 916,633 | +0.02(+0.07%) |
Apr 22, 2014 | 29.92 | 30.05 | 29.71 | 30.02 | 442,075 | +0.10(+0.33%) |
Apr 21, 2014 | 29.91 | 30.13 | 29.77 | 29.92 | 246,966 | -0.05(-0.17%) |
Apr 17, 2014 | 29.74 | 29.97 | 29.97 | 29.97 | 616,233 | +0.12(+0.39%) |
Apr 16, 2014 | 29.83 | 29.96 | 29.62 | 29.85 | 312,215 | +0.13(+0.43%) |
Apr 15, 2014 | 29.68 | 29.82 | 29.41 | 29.73 | 341,546 | +0.06(+0.21%) |
Apr 14, 2014 | 29.86 | 29.86 | 29.40 | 29.66 | 400,627 | +0.03(+0.09%) |
Apr 11, 2014 | 29.37 | 29.74 | 29.37 | 29.64 | 591,410 | +0.08(+0.28%) |
Apr 10, 2014 | 29.77 | 30.04 | 29.42 | 29.55 | 473,730 | -0.08(-0.28%) |
Apr 09, 2014 | 29.77 | 29.83 | 29.28 | 29.64 | 513,073 | -0.16(-0.52%) |
Apr 08, 2014 | 29.83 | 29.98 | 29.75 | 29.79 | 407,075 | +0.02(+0.06%) |
Apr 07, 2014 | 29.67 | 30.04 | 29.67 | 29.77 | 382,415 | +0.06(+0.19%) |
Apr 04, 2014 | 29.82 | 30.01 | 29.55 | 29.72 | 441,355 | +0.05(+0.17%) |
Apr 03, 2014 | 29.90 | 29.90 | 29.42 | 29.67 | 355,638 | +0.06(+0.19%) |
Apr 02, 2014 | 29.75 | 29.80 | 29.46 | 29.61 | 442,909 | -0.14(-0.48%) |
Apr 01, 2014 | 29.57 | 29.76 | 29.32 | 29.76 | 659,386 | +0.19(+0.64%) |
Mar 31, 2014 | 29.40 | 29.75 | 29.09 | 29.57 | 484,358 | +0.34(+1.17%) |
Mar 28, 2014 | 29.18 | 29.44 | 29.13 | 29.23 | 467,570 | +0.10(+0.34%) |
Mar 27, 2014 | 29.20 | 29.31 | 28.92 | 29.13 | 676,388 | -0.13(-0.45%) |
Mar 26, 2014 | 29.73 | 29.74 | 29.26 | 29.26 | 563,335 | -0.36(-1.23%) |
Mar 25, 2014 | 29.49 | 29.77 | 29.35 | 29.62 | 333,457 | +0.24(+0.83%) |
Mar 24, 2014 | 29.58 | 29.63 | 29.12 | 29.38 | 380,657 | -0.04(-0.13%) |
Mar 21, 2014 | 29.28 | 29.77 | 29.17 | 29.42 | 1,049,160 | +0.25(+0.85%) |
Mar 20, 2014 | 29.26 | 29.33 | 28.96 | 29.17 | 622,028 | -0.09(-0.30%) |
Mar 19, 2014 | 30.00 | 30.17 | 29.14 | 29.26 | 988,938 | -0.73(-2.44%) |
Mar 18, 2014 | 29.64 | 30.00 | 29.48 | 29.99 | 656,550 | +0.32(+1.08%) |
Mar 17, 2014 | 29.80 | 29.98 | 29.62 | 29.67 | 307,869 | -0.06(-0.20%) |
Mar 14, 2014 | 29.47 | 29.86 | 29.47 | 29.73 | 369,857 | +0.17(+0.58%) |
Mar 13, 2014 | 29.52 | 29.60 | 29.19 | 29.56 | 447,459 | +0.13(+0.45%) |
Mar 12, 2014 | 29.14 | 29.44 | 29.13 | 29.43 | 326,528 | +0.23(+0.77%) |
Mar 11, 2014 | 29.27 | 29.39 | 29.10 | 29.20 | 454,163 | -0.12(-0.39%) |
Mar 10, 2014 | 29.36 | 29.58 | 29.15 | 29.32 | 508,645 | +0.07(+0.23%) |
Mar 07, 2014 | 29.63 | 29.78 | 29.09 | 29.25 | 665,593 | -0.28(-0.93%) |
Mar 06, 2014 | 29.57 | 29.70 | 29.34 | 29.53 | 667,639 | -0.04(-0.13%) |
Mar 05, 2014 | 29.63 | 29.69 | 29.34 | 29.57 | 723,025 | +0.01(+0.02%) |
Mar 04, 2014 | 29.57 | 29.77 | 29.41 | 29.56 | 1,033,803 | +0.22(+0.75%) |
Mar 03, 2014 | 29.21 | 29.47 | 29.05 | 29.34 | 598,279 | +0.00(+0.00%) |
Feb 28, 2014 | 29.37 | 29.61 | 28.81 | 29.34 | 1,278,974 | +0.63(+2.19%) |
Feb 27, 2014 | 28.63 | 28.80 | 28.49 | 28.71 | 690,918 | +0.02(+0.08%) |
Feb 26, 2014 | 28.41 | 28.81 | 28.37 | 28.69 | 622,805 | +0.25(+0.86%) |
Feb 25, 2014 | 28.27 | 28.63 | 28.17 | 28.44 | 654,458 | +0.27(+0.97%) |
Feb 24, 2014 | 28.22 | 28.52 | 28.12 | 28.17 | 511,466 | +0.05(+0.19%) |
Feb 21, 2014 | 28.19 | 28.40 | 28.03 | 28.12 | 721,838 | -0.10(-0.35%) |
Feb 20, 2014 | 28.33 | 28.48 | 28.09 | 28.21 | 551,485 | +0.02(+0.06%) |
Feb 19, 2014 | 28.30 | 28.45 | 28.10 | 28.20 | 643,722 | -0.09(-0.33%) |
Feb 18, 2014 | 28.15 | 28.38 | 28.02 | 28.29 | 568,295 | +0.20(+0.70%) |
Feb 14, 2014 | 28.11 | 28.09 | 28.09 | 28.09 | 400,655 | +0.03(+0.10%) |
Feb 13, 2014 | 27.74 | 28.26 | 27.73 | 28.07 | 423,867 | +0.16(+0.59%) |
Feb 12, 2014 | 27.93 | 28.03 | 27.71 | 27.90 | 389,922 | -0.03(-0.12%) |
Feb 11, 2014 | 27.70 | 28.02 | 27.65 | 27.93 | 518,307 | +0.27(+0.97%) |
Feb 10, 2014 | 27.47 | 27.75 | 27.20 | 27.67 | 567,824 | +0.14(+0.50%) |
Feb 07, 2014 | 27.45 | 27.53 | 27.14 | 27.53 | 862,580 | +0.22(+0.80%) |
Feb 06, 2014 | 27.23 | 27.40 | 27.16 | 27.31 | 686,429 | +0.09(+0.32%) |
Feb 05, 2014 | 27.54 | 27.54 | 27.20 | 27.22 | 656,486 | -0.35(-1.27%) |
Feb 04, 2014 | 27.38 | 27.61 | 27.12 | 27.57 | 596,961 | +0.23(+0.84%) |