Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.50 | 30.25 | 29.44 | 30.25 | 3,862,793 | +0.67(+2.25%) |
Apr 29, 2014 | 29.68 | 29.69 | 29.50 | 29.58 | 2,628,828 | +0.15(+0.52%) |
Apr 28, 2014 | 29.42 | 29.56 | 29.07 | 29.43 | 2,612,265 | +0.21(+0.72%) |
Apr 25, 2014 | 29.46 | 29.61 | 29.21 | 29.22 | 2,137,904 | -0.38(-1.30%) |
Apr 24, 2014 | 29.81 | 29.84 | 29.52 | 29.61 | 2,225,951 | +0.03(+0.10%) |
Apr 23, 2014 | 29.66 | 29.76 | 29.56 | 29.58 | 2,099,080 | -0.08(-0.27%) |
Apr 22, 2014 | 29.43 | 29.73 | 29.42 | 29.66 | 2,063,703 | +0.11(+0.37%) |
Apr 21, 2014 | 29.74 | 29.82 | 29.45 | 29.55 | 1,822,332 | -0.07(-0.22%) |
Apr 17, 2014 | 29.51 | 29.61 | 29.61 | 29.61 | 2,196,953 | +0.04(+0.12%) |
Apr 16, 2014 | 29.72 | 29.83 | 29.35 | 29.58 | 2,583,825 | +0.14(+0.49%) |
Apr 15, 2014 | 29.08 | 29.50 | 28.98 | 29.43 | 3,693,221 | +0.27(+0.94%) |
Apr 14, 2014 | 29.11 | 29.29 | 28.82 | 29.16 | 2,793,298 | +0.27(+0.95%) |
Apr 11, 2014 | 29.29 | 29.39 | 28.79 | 28.88 | 4,461,990 | -0.51(-1.75%) |
Apr 10, 2014 | 29.88 | 30.11 | 29.38 | 29.40 | 5,097,390 | -0.44(-1.48%) |
Apr 09, 2014 | 29.95 | 30.04 | 29.52 | 29.84 | 4,174,346 | -0.04(-0.15%) |
Apr 08, 2014 | 29.88 | 30.06 | 29.69 | 29.88 | 3,415,541 | -0.03(-0.10%) |
Apr 07, 2014 | 29.81 | 30.01 | 29.49 | 29.91 | 4,968,718 | -0.09(-0.31%) |
Apr 04, 2014 | 31.15 | 31.15 | 29.99 | 30.00 | 4,401,063 | -0.96(-3.11%) |
Apr 03, 2014 | 31.33 | 31.33 | 30.58 | 30.97 | 3,543,398 | -0.01(-0.02%) |
Apr 02, 2014 | 30.53 | 31.03 | 30.52 | 30.97 | 4,485,968 | +0.22(+0.73%) |
Apr 01, 2014 | 30.76 | 30.77 | 30.42 | 30.75 | 3,574,267 | -0.07(-0.23%) |
Mar 31, 2014 | 30.84 | 31.05 | 30.72 | 30.82 | 3,543,441 | +0.03(+0.09%) |
Mar 28, 2014 | 30.81 | 31.13 | 30.55 | 30.79 | 2,565,811 | +0.03(+0.09%) |
Mar 27, 2014 | 31.27 | 31.52 | 30.21 | 30.76 | 4,834,123 | +0.43(+1.43%) |
Mar 26, 2014 | 30.76 | 30.88 | 30.32 | 30.33 | 3,569,276 | -0.40(-1.29%) |
Mar 25, 2014 | 30.84 | 30.89 | 30.40 | 30.73 | 2,294,809 | +0.09(+0.28%) |
Mar 24, 2014 | 31.10 | 31.18 | 30.51 | 30.64 | 2,923,736 | -0.35(-1.14%) |
Mar 21, 2014 | 31.38 | 31.38 | 30.82 | 30.99 | 6,720,158 | -0.06(-0.19%) |
Mar 20, 2014 | 30.71 | 31.18 | 30.62 | 31.05 | 3,452,826 | +0.25(+0.82%) |
Mar 19, 2014 | 30.88 | 31.02 | 30.56 | 30.80 | 2,318,319 | -0.08(-0.26%) |
Mar 18, 2014 | 30.68 | 30.96 | 30.58 | 30.88 | 2,058,804 | +0.32(+1.04%) |
Mar 17, 2014 | 30.53 | 30.69 | 30.37 | 30.56 | 1,763,984 | +0.30(+1.00%) |
Mar 14, 2014 | 30.19 | 30.34 | 29.98 | 30.26 | 2,811,288 | +0.09(+0.31%) |
Mar 13, 2014 | 30.77 | 30.77 | 30.13 | 30.16 | 2,399,376 | -0.51(-1.67%) |
Mar 12, 2014 | 30.42 | 30.69 | 30.32 | 30.68 | 2,584,128 | +0.07(+0.21%) |
Mar 11, 2014 | 30.75 | 30.82 | 30.50 | 30.61 | 1,427,389 | -0.09(-0.28%) |
Mar 10, 2014 | 30.83 | 30.93 | 30.58 | 30.70 | 2,271,939 | -0.15(-0.49%) |
Mar 07, 2014 | 30.41 | 31.07 | 30.41 | 30.85 | 3,539,894 | +0.45(+1.48%) |
Mar 06, 2014 | 30.47 | 30.54 | 30.33 | 30.40 | 2,201,161 | -0.01(-0.05%) |
Mar 05, 2014 | 30.58 | 30.62 | 30.24 | 30.42 | 2,641,864 | -0.22(-0.71%) |
Mar 04, 2014 | 30.24 | 30.76 | 30.18 | 30.63 | 3,915,595 | +0.84(+2.82%) |
Mar 03, 2014 | 30.06 | 30.21 | 29.66 | 29.79 | 2,451,281 | -0.42(-1.39%) |
Feb 28, 2014 | 29.99 | 30.37 | 29.78 | 30.21 | 3,378,358 | +0.15(+0.51%) |
Feb 27, 2014 | 30.16 | 30.19 | 29.82 | 30.06 | 4,513,770 | -0.07(-0.22%) |
Feb 26, 2014 | 29.97 | 30.31 | 29.79 | 30.13 | 4,520,833 | +0.27(+0.90%) |
Feb 25, 2014 | 30.13 | 30.29 | 29.84 | 29.86 | 4,168,639 | -0.19(-0.63%) |
Feb 24, 2014 | 29.98 | 30.33 | 29.92 | 30.05 | 2,238,245 | +0.13(+0.44%) |
Feb 21, 2014 | 30.09 | 30.22 | 29.59 | 29.92 | 4,017,488 | +0.06(+0.19%) |
Feb 20, 2014 | 29.90 | 30.03 | 29.67 | 29.86 | 3,189,009 | -0.17(-0.58%) |
Feb 19, 2014 | 30.06 | 30.37 | 29.95 | 30.03 | 3,278,951 | -0.01(-0.02%) |
Feb 18, 2014 | 30.09 | 30.11 | 29.89 | 30.04 | 3,775,762 | -0.05(-0.17%) |
Feb 14, 2014 | 29.92 | 30.09 | 30.09 | 30.09 | 2,876,426 | +0.04(+0.12%) |
Feb 13, 2014 | 29.67 | 30.13 | 29.66 | 30.05 | 2,359,352 | +0.05(+0.17%) |
Feb 12, 2014 | 29.93 | 30.16 | 29.75 | 30.00 | 2,969,953 | +0.22(+0.73%) |
Feb 11, 2014 | 29.99 | 29.99 | 29.45 | 29.79 | 2,840,515 | +0.32(+1.08%) |
Feb 10, 2014 | 29.47 | 29.56 | 29.35 | 29.47 | 4,652,258 | -0.12(-0.42%) |
Feb 07, 2014 | 30.30 | 30.30 | 29.35 | 29.59 | 5,148,751 | -0.08(-0.27%) |
Feb 06, 2014 | 29.45 | 29.70 | 29.41 | 29.67 | 2,239,583 | +0.20(+0.66%) |
Feb 05, 2014 | 29.42 | 29.54 | 29.16 | 29.48 | 4,154,893 | -0.07(-0.23%) |
Feb 04, 2014 | 29.23 | 29.75 | 29.12 | 29.54 | 5,207,616 | +0.31(+1.07%) |