Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.30 | 30.61 | 30.09 | 30.56 | 3,904,729 | +0.19(+0.63%) |
Apr 29, 2014 | 30.59 | 30.82 | 30.32 | 30.37 | 3,637,009 | -0.19(-0.62%) |
Apr 28, 2014 | 30.93 | 31.00 | 30.30 | 30.56 | 4,799,704 | -0.23(-0.75%) |
Apr 25, 2014 | 31.08 | 31.12 | 30.75 | 30.79 | 2,602,437 | -0.40(-1.30%) |
Apr 24, 2014 | 31.82 | 31.82 | 31.14 | 31.19 | 3,179,827 | -0.57(-1.80%) |
Apr 23, 2014 | 31.61 | 31.87 | 31.55 | 31.76 | 2,287,194 | +0.08(+0.25%) |
Apr 22, 2014 | 31.49 | 31.97 | 31.35 | 31.68 | 3,253,429 | +0.20(+0.63%) |
Apr 21, 2014 | 31.60 | 31.77 | 31.38 | 31.49 | 2,223,506 | -0.15(-0.48%) |
Apr 17, 2014 | 31.38 | 31.64 | 31.64 | 31.64 | 7,404,739 | +0.24(+0.76%) |
Apr 16, 2014 | 31.47 | 31.47 | 31.17 | 31.40 | 3,181,327 | +0.16(+0.51%) |
Apr 15, 2014 | 31.01 | 31.46 | 30.78 | 31.24 | 5,415,176 | +0.07(+0.23%) |
Apr 14, 2014 | 31.38 | 31.49 | 30.84 | 31.17 | 2,316,971 | +0.11(+0.36%) |
Apr 11, 2014 | 31.12 | 31.38 | 30.78 | 31.06 | 4,793,337 | -0.25(-0.81%) |
Apr 10, 2014 | 32.22 | 32.27 | 31.22 | 31.31 | 7,611,232 | -0.96(-2.98%) |
Apr 09, 2014 | 32.49 | 32.49 | 32.12 | 32.27 | 3,792,034 | -0.11(-0.34%) |
Apr 08, 2014 | 32.45 | 32.77 | 32.26 | 32.38 | 4,216,721 | -0.06(-0.20%) |
Apr 07, 2014 | 32.60 | 32.69 | 32.21 | 32.45 | 6,056,729 | -0.28(-0.85%) |
Apr 04, 2014 | 33.65 | 33.73 | 32.65 | 32.73 | 7,339,576 | -0.75(-2.23%) |
Apr 03, 2014 | 33.44 | 33.56 | 33.22 | 33.47 | 3,100,417 | +0.04(+0.12%) |
Apr 02, 2014 | 33.57 | 33.63 | 33.25 | 33.43 | 3,698,307 | -0.03(-0.09%) |
Apr 01, 2014 | 32.99 | 33.56 | 32.73 | 33.46 | 6,857,988 | +0.61(+1.86%) |
Mar 31, 2014 | 32.36 | 32.92 | 32.36 | 32.85 | 2,672,827 | +0.61(+1.90%) |
Mar 28, 2014 | 32.16 | 32.69 | 32.05 | 32.24 | 3,481,594 | +0.12(+0.37%) |
Mar 27, 2014 | 32.76 | 32.90 | 32.12 | 32.12 | 4,843,527 | -0.64(-1.94%) |
Mar 26, 2014 | 33.38 | 33.40 | 32.75 | 32.76 | 4,705,319 | -0.44(-1.34%) |
Mar 25, 2014 | 33.41 | 33.44 | 33.06 | 33.20 | 3,597,157 | -0.02(-0.07%) |
Mar 24, 2014 | 33.50 | 33.69 | 33.08 | 33.23 | 4,409,365 | -0.13(-0.40%) |
Mar 21, 2014 | 33.62 | 33.97 | 33.29 | 33.36 | 6,155,609 | -0.26(-0.78%) |
Mar 20, 2014 | 32.90 | 33.67 | 32.88 | 33.62 | 10,238,917 | +0.67(+2.04%) |
Mar 19, 2014 | 32.79 | 33.27 | 32.57 | 32.95 | 6,240,567 | +0.21(+0.65%) |
Mar 18, 2014 | 32.59 | 32.82 | 32.51 | 32.74 | 1,695,169 | +0.15(+0.46%) |
Mar 17, 2014 | 32.45 | 32.78 | 32.44 | 32.59 | 2,697,213 | +0.21(+0.66%) |
Mar 14, 2014 | 32.06 | 32.59 | 32.06 | 32.37 | 3,537,041 | +0.08(+0.25%) |
Mar 13, 2014 | 32.53 | 32.64 | 32.09 | 32.29 | 4,104,587 | -0.15(-0.46%) |
Mar 12, 2014 | 32.39 | 32.45 | 32.02 | 32.44 | 4,320,013 | -0.08(-0.24%) |
Mar 11, 2014 | 32.62 | 32.66 | 32.29 | 32.52 | 7,163,735 | -0.12(-0.36%) |
Mar 10, 2014 | 32.57 | 32.70 | 32.40 | 32.64 | 2,649,031 | +0.04(+0.12%) |
Mar 07, 2014 | 32.40 | 32.83 | 32.33 | 32.60 | 5,421,292 | +0.36(+1.10%) |
Mar 06, 2014 | 32.06 | 32.33 | 32.00 | 32.25 | 3,289,827 | +0.21(+0.67%) |
Mar 05, 2014 | 32.02 | 32.11 | 31.87 | 32.03 | 2,229,416 | -0.02(-0.07%) |
Mar 04, 2014 | 31.61 | 32.20 | 31.61 | 32.06 | 3,380,376 | +0.72(+2.30%) |
Mar 03, 2014 | 31.14 | 31.35 | 31.03 | 31.34 | 3,958,271 | -0.25(-0.78%) |
Feb 28, 2014 | 31.18 | 31.80 | 31.18 | 31.58 | 6,106,587 | +0.39(+1.24%) |
Feb 27, 2014 | 30.96 | 31.22 | 30.82 | 31.19 | 2,286,137 | +0.19(+0.61%) |
Feb 26, 2014 | 30.60 | 31.10 | 30.60 | 31.00 | 4,291,491 | +0.40(+1.29%) |
Feb 25, 2014 | 30.74 | 30.81 | 30.56 | 30.61 | 2,196,621 | -0.17(-0.57%) |
Feb 24, 2014 | 30.38 | 30.90 | 30.20 | 30.78 | 5,810,222 | +0.58(+1.91%) |
Feb 21, 2014 | 30.04 | 30.30 | 30.00 | 30.20 | 9,417,740 | +0.25(+0.82%) |
Feb 20, 2014 | 30.03 | 30.13 | 29.63 | 29.96 | 13,149,369 | +0.01(+0.03%) |
Feb 19, 2014 | 30.71 | 30.79 | 29.85 | 29.95 | 13,606,237 | -0.86(-2.80%) |
Feb 18, 2014 | 30.80 | 30.96 | 30.59 | 30.81 | 1,201,573 | +0.09(+0.31%) |
Feb 14, 2014 | 30.38 | 30.72 | 30.72 | 30.72 | 1,999,762 | +0.21(+0.70%) |
Feb 13, 2014 | 30.15 | 30.54 | 30.06 | 30.50 | 1,911,845 | +0.10(+0.31%) |
Feb 12, 2014 | 30.61 | 30.91 | 30.29 | 30.41 | 4,202,223 | -0.06(-0.18%) |
Feb 11, 2014 | 30.05 | 30.52 | 30.00 | 30.46 | 5,525,509 | +0.44(+1.45%) |
Feb 10, 2014 | 30.02 | 30.15 | 29.70 | 30.03 | 2,675,013 | +0.02(+0.05%) |
Feb 07, 2014 | 30.11 | 30.23 | 29.75 | 30.01 | 3,327,375 | +0.05(+0.16%) |
Feb 06, 2014 | 29.63 | 29.97 | 29.52 | 29.97 | 3,732,219 | +0.33(+1.12%) |
Feb 05, 2014 | 29.59 | 29.74 | 29.42 | 29.63 | 2,325,968 | -0.09(-0.29%) |
Feb 04, 2014 | 29.32 | 29.90 | 29.14 | 29.72 | 5,014,225 | +0.55(+1.90%) |