Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.98 | 30.74 | 29.92 | 30.74 | 3,800,808 | +0.68(+2.25%) |
Apr 29, 2014 | 30.16 | 30.18 | 29.98 | 30.07 | 2,586,644 | +0.15(+0.52%) |
Apr 28, 2014 | 29.90 | 30.04 | 29.54 | 29.91 | 2,570,346 | +0.21(+0.72%) |
Apr 25, 2014 | 29.94 | 30.09 | 29.68 | 29.70 | 2,103,597 | -0.39(-1.30%) |
Apr 24, 2014 | 30.29 | 30.33 | 30.00 | 30.09 | 2,190,231 | +0.03(+0.10%) |
Apr 23, 2014 | 30.15 | 30.25 | 30.04 | 30.06 | 2,065,397 | -0.08(-0.27%) |
Apr 22, 2014 | 29.91 | 30.21 | 29.90 | 30.14 | 2,030,588 | +0.11(+0.37%) |
Apr 21, 2014 | 30.22 | 30.31 | 29.93 | 30.03 | 1,793,089 | -0.07(-0.22%) |
Apr 17, 2014 | 29.99 | 30.10 | 30.10 | 30.10 | 2,161,699 | +0.04(+0.12%) |
Apr 16, 2014 | 30.21 | 30.32 | 29.83 | 30.06 | 2,542,363 | +0.15(+0.49%) |
Apr 15, 2014 | 29.56 | 29.99 | 29.46 | 29.91 | 3,633,957 | +0.28(+0.94%) |
Apr 14, 2014 | 29.58 | 29.77 | 29.29 | 29.63 | 2,748,475 | +0.28(+0.95%) |
Apr 11, 2014 | 29.77 | 29.87 | 29.26 | 29.35 | 4,390,390 | -0.52(-1.75%) |
Apr 10, 2014 | 30.37 | 30.60 | 29.86 | 29.88 | 5,015,593 | -0.45(-1.48%) |
Apr 09, 2014 | 30.44 | 30.53 | 30.00 | 30.32 | 4,107,361 | -0.04(-0.15%) |
Apr 08, 2014 | 30.37 | 30.55 | 30.18 | 30.37 | 3,360,733 | -0.03(-0.10%) |
Apr 07, 2014 | 30.29 | 30.50 | 29.97 | 30.40 | 4,888,987 | -0.10(-0.31%) |
Apr 04, 2014 | 31.66 | 31.66 | 30.48 | 30.49 | 4,330,440 | -0.98(-3.11%) |
Apr 03, 2014 | 31.84 | 31.84 | 31.08 | 31.47 | 3,486,538 | -0.01(-0.02%) |
Apr 02, 2014 | 31.03 | 31.54 | 31.02 | 31.48 | 4,413,983 | +0.23(+0.73%) |
Apr 01, 2014 | 31.26 | 31.27 | 30.92 | 31.25 | 3,516,912 | -0.07(-0.23%) |
Mar 31, 2014 | 31.34 | 31.55 | 31.22 | 31.32 | 3,486,580 | +0.03(+0.09%) |
Mar 28, 2014 | 31.31 | 31.63 | 31.05 | 31.29 | 2,524,639 | +0.03(+0.09%) |
Mar 27, 2014 | 31.78 | 32.03 | 30.70 | 31.27 | 4,756,551 | +0.44(+1.43%) |
Mar 26, 2014 | 31.26 | 31.38 | 30.82 | 30.82 | 3,512,001 | -0.40(-1.29%) |
Mar 25, 2014 | 31.35 | 31.40 | 30.90 | 31.23 | 2,257,985 | +0.09(+0.28%) |
Mar 24, 2014 | 31.60 | 31.69 | 31.01 | 31.14 | 2,876,819 | -0.36(-1.14%) |
Mar 21, 2014 | 31.89 | 31.89 | 31.33 | 31.50 | 6,612,321 | -0.06(-0.19%) |
Mar 20, 2014 | 31.21 | 31.69 | 31.12 | 31.56 | 3,397,420 | +0.26(+0.82%) |
Mar 19, 2014 | 31.38 | 31.53 | 31.06 | 31.30 | 2,281,118 | -0.08(-0.26%) |
Mar 18, 2014 | 31.18 | 31.46 | 31.07 | 31.38 | 2,025,767 | +0.32(+1.04%) |
Mar 17, 2014 | 31.03 | 31.19 | 30.86 | 31.06 | 1,735,677 | +0.31(+1.00%) |
Mar 14, 2014 | 30.68 | 30.83 | 30.47 | 30.75 | 2,766,176 | +0.10(+0.31%) |
Mar 13, 2014 | 31.27 | 31.27 | 30.62 | 30.65 | 2,360,874 | -0.52(-1.67%) |
Mar 12, 2014 | 30.91 | 31.19 | 30.82 | 31.18 | 2,542,661 | +0.07(+0.21%) |
Mar 11, 2014 | 31.25 | 31.32 | 31.00 | 31.11 | 1,404,484 | -0.09(-0.28%) |
Mar 10, 2014 | 31.33 | 31.43 | 31.07 | 31.20 | 2,235,482 | -0.15(-0.49%) |
Mar 07, 2014 | 30.90 | 31.57 | 30.90 | 31.35 | 3,483,091 | +0.46(+1.48%) |
Mar 06, 2014 | 30.97 | 31.04 | 30.82 | 30.90 | 2,165,840 | -0.01(-0.05%) |
Mar 05, 2014 | 31.07 | 31.12 | 30.73 | 30.91 | 2,599,470 | -0.22(-0.71%) |
Mar 04, 2014 | 30.73 | 31.26 | 30.68 | 31.13 | 3,852,762 | +0.85(+2.82%) |
Mar 03, 2014 | 30.55 | 30.70 | 30.14 | 30.28 | 2,411,946 | -0.43(-1.39%) |
Feb 28, 2014 | 30.48 | 30.87 | 30.27 | 30.71 | 3,324,146 | +0.15(+0.51%) |
Feb 27, 2014 | 30.65 | 30.68 | 30.30 | 30.55 | 4,441,339 | -0.07(-0.22%) |
Feb 26, 2014 | 30.46 | 30.80 | 30.28 | 30.62 | 4,448,288 | +0.27(+0.90%) |
Feb 25, 2014 | 30.62 | 30.78 | 30.32 | 30.35 | 4,101,746 | -0.19(-0.63%) |
Feb 24, 2014 | 30.47 | 30.82 | 30.40 | 30.54 | 2,202,328 | +0.13(+0.44%) |
Feb 21, 2014 | 30.58 | 30.71 | 30.07 | 30.40 | 3,953,021 | +0.06(+0.19%) |
Feb 20, 2014 | 30.39 | 30.52 | 30.15 | 30.35 | 3,137,836 | -0.18(-0.58%) |
Feb 19, 2014 | 30.55 | 30.86 | 30.44 | 30.52 | 3,226,335 | -0.01(-0.02%) |
Feb 18, 2014 | 30.58 | 30.60 | 30.38 | 30.53 | 3,715,174 | -0.05(-0.17%) |
Feb 14, 2014 | 30.41 | 30.58 | 30.58 | 30.58 | 2,830,268 | +0.04(+0.12%) |
Feb 13, 2014 | 30.15 | 30.63 | 30.15 | 30.54 | 2,321,492 | +0.05(+0.17%) |
Feb 12, 2014 | 30.42 | 30.65 | 30.23 | 30.49 | 2,922,295 | +0.22(+0.73%) |
Feb 11, 2014 | 30.48 | 30.48 | 29.93 | 30.27 | 2,794,935 | +0.32(+1.08%) |
Feb 10, 2014 | 29.95 | 30.04 | 29.83 | 29.95 | 4,577,604 | -0.12(-0.42%) |
Feb 07, 2014 | 30.79 | 30.79 | 29.83 | 30.07 | 5,066,130 | -0.08(-0.27%) |
Feb 06, 2014 | 29.93 | 30.18 | 29.89 | 30.15 | 2,203,645 | +0.20(+0.66%) |
Feb 05, 2014 | 29.90 | 30.02 | 29.63 | 29.96 | 4,088,221 | -0.07(-0.23%) |
Feb 04, 2014 | 29.71 | 30.24 | 29.60 | 30.03 | 5,124,051 | +0.32(+1.07%) |