Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.12 | 30.28 | 29.91 | 30.19 | 17,264,522 | -0.13(-0.44%) |
Apr 29, 2014 | 30.53 | 30.94 | 30.25 | 30.32 | 29,176,580 | +0.17(+0.57%) |
Apr 28, 2014 | 29.78 | 30.25 | 29.60 | 30.15 | 24,484,052 | +0.17(+0.58%) |
Apr 25, 2014 | 30.12 | 30.15 | 29.71 | 29.98 | 24,513,032 | -0.49(-1.60%) |
Apr 24, 2014 | 30.42 | 30.55 | 29.96 | 30.46 | 20,138,760 | +0.25(+0.83%) |
Apr 23, 2014 | 30.19 | 30.27 | 29.92 | 30.21 | 20,445,864 | -0.04(-0.15%) |
Apr 22, 2014 | 30.21 | 30.53 | 30.06 | 30.26 | 22,715,240 | -0.09(-0.30%) |
Apr 21, 2014 | 30.55 | 30.67 | 30.11 | 30.35 | 13,570,820 | -0.13(-0.44%) |
Apr 17, 2014 | 29.77 | 30.48 | 30.48 | 30.48 | 31,498,608 | +0.57(+1.91%) |
Apr 16, 2014 | 29.79 | 29.96 | 29.51 | 29.91 | 29,012,066 | +0.43(+1.46%) |
Apr 15, 2014 | 30.16 | 30.18 | 29.08 | 29.48 | 57,988,968 | -0.84(-2.77%) |
Apr 14, 2014 | 30.54 | 30.61 | 30.19 | 30.32 | 26,648,810 | -0.09(-0.30%) |
Apr 11, 2014 | 29.87 | 30.52 | 29.82 | 30.41 | 28,362,744 | +0.30(+1.00%) |
Apr 10, 2014 | 30.30 | 30.45 | 30.07 | 30.11 | 31,191,976 | -0.15(-0.49%) |
Apr 09, 2014 | 29.99 | 30.58 | 29.71 | 30.26 | 37,771,552 | -0.09(-0.30%) |
Apr 08, 2014 | 31.12 | 31.30 | 30.16 | 30.35 | 55,348,184 | -0.06(-0.21%) |
Apr 07, 2014 | 29.84 | 30.54 | 29.80 | 30.41 | 46,353,348 | +0.80(+2.69%) |
Apr 04, 2014 | 30.13 | 30.37 | 29.55 | 29.62 | 55,356,164 | +0.30(+1.03%) |
Apr 03, 2014 | 29.59 | 29.59 | 29.07 | 29.32 | 29,156,936 | -0.36(-1.21%) |
Apr 02, 2014 | 28.91 | 29.67 | 28.89 | 29.67 | 28,922,952 | +0.70(+2.41%) |
Apr 01, 2014 | 29.05 | 29.19 | 28.73 | 28.98 | 21,250,804 | +0.07(+0.26%) |
Mar 31, 2014 | 28.85 | 29.10 | 28.83 | 28.90 | 26,566,922 | +0.11(+0.37%) |
Mar 28, 2014 | 28.69 | 29.14 | 28.64 | 28.80 | 31,747,482 | +0.24(+0.85%) |
Mar 27, 2014 | 27.81 | 28.69 | 27.77 | 28.55 | 61,512,372 | +1.26(+4.63%) |
Mar 26, 2014 | 27.47 | 27.68 | 27.26 | 27.29 | 20,671,368 | -0.10(-0.37%) |
Mar 25, 2014 | 27.19 | 27.52 | 27.17 | 27.39 | 29,662,604 | +0.33(+1.23%) |
Mar 24, 2014 | 26.89 | 27.20 | 26.71 | 27.06 | 26,682,946 | +0.31(+1.18%) |
Mar 21, 2014 | 26.42 | 27.06 | 26.40 | 26.74 | 41,717,268 | +0.12(+0.46%) |
Mar 20, 2014 | 25.95 | 26.75 | 25.74 | 26.62 | 43,287,516 | +0.61(+2.34%) |
Mar 19, 2014 | 25.88 | 26.41 | 25.78 | 26.01 | 44,145,976 | +0.10(+0.40%) |
Mar 18, 2014 | 25.25 | 25.98 | 25.22 | 25.91 | 36,717,708 | +0.62(+2.44%) |
Mar 17, 2014 | 25.19 | 25.44 | 25.18 | 25.29 | 20,133,860 | +0.19(+0.77%) |
Mar 14, 2014 | 25.04 | 25.38 | 24.95 | 25.10 | 27,284,400 | -0.07(-0.28%) |
Mar 13, 2014 | 25.77 | 25.81 | 25.09 | 25.17 | 33,643,000 | -0.30(-1.16%) |
Mar 12, 2014 | 25.30 | 25.52 | 25.16 | 25.46 | 24,184,928 | +0.19(+0.76%) |
Mar 11, 2014 | 25.64 | 25.80 | 25.21 | 25.27 | 25,740,674 | -0.16(-0.63%) |
Mar 10, 2014 | 25.81 | 25.83 | 25.23 | 25.43 | 33,017,572 | -0.44(-1.71%) |
Mar 07, 2014 | 26.26 | 26.29 | 25.71 | 25.88 | 34,194,840 | -0.62(-2.33%) |
Mar 06, 2014 | 26.50 | 26.78 | 26.42 | 26.49 | 27,037,698 | +0.29(+1.10%) |
Mar 05, 2014 | 25.99 | 26.29 | 25.91 | 26.20 | 28,928,738 | +0.17(+0.64%) |
Mar 04, 2014 | 26.15 | 26.31 | 25.80 | 26.04 | 27,513,894 | +0.40(+1.55%) |
Mar 03, 2014 | 25.86 | 25.86 | 25.38 | 25.64 | 29,938,122 | -0.67(-2.56%) |
Feb 28, 2014 | 26.44 | 26.49 | 26.06 | 26.31 | 26,305,502 | -0.40(-1.51%) |
Feb 27, 2014 | 26.15 | 26.76 | 26.07 | 26.72 | 42,493,192 | +0.81(+3.12%) |
Feb 26, 2014 | 25.97 | 26.12 | 25.72 | 25.91 | 18,801,182 | -0.02(-0.07%) |
Feb 25, 2014 | 26.22 | 26.27 | 25.84 | 25.93 | 18,717,158 | -0.22(-0.86%) |
Feb 24, 2014 | 26.25 | 26.48 | 26.13 | 26.15 | 19,681,244 | -0.01(-0.02%) |
Feb 21, 2014 | 26.04 | 26.35 | 26.00 | 26.16 | 23,488,022 | +0.35(+1.34%) |
Feb 20, 2014 | 25.79 | 26.09 | 25.52 | 25.81 | 36,383,308 | +0.28(+1.11%) |
Feb 19, 2014 | 25.07 | 25.64 | 25.07 | 25.53 | 30,290,772 | +0.16(+0.63%) |
Feb 18, 2014 | 25.73 | 26.41 | 25.32 | 25.37 | 26,318,548 | -0.71(-2.73%) |
Feb 14, 2014 | 25.92 | 26.08 | 26.08 | 26.08 | 23,018,004 | +0.08(+0.30%) |
Feb 13, 2014 | 25.27 | 26.06 | 25.25 | 26.00 | 22,945,776 | +0.32(+1.25%) |
Feb 12, 2014 | 26.09 | 26.20 | 25.52 | 25.68 | 24,339,868 | -0.47(-1.79%) |
Feb 11, 2014 | 25.52 | 26.24 | 25.50 | 26.15 | 25,212,546 | +0.49(+1.90%) |
Feb 10, 2014 | 25.97 | 25.98 | 25.54 | 25.66 | 20,601,736 | -0.42(-1.60%) |
Feb 07, 2014 | 26.16 | 26.27 | 25.81 | 26.08 | 22,053,376 | +0.18(+0.69%) |
Feb 06, 2014 | 25.38 | 26.02 | 25.34 | 25.90 | 36,037,040 | +0.82(+3.28%) |
Feb 05, 2014 | 25.15 | 25.26 | 24.84 | 25.08 | 33,571,480 | -0.05(-0.20%) |
Feb 04, 2014 | 24.96 | 25.33 | 24.87 | 25.13 | 35,276,036 | +0.73(+2.97%) |