Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.33 | 28.66 | 27.25 | 27.54 | 1,927,772 | -1.83(-6.23%) |
Apr 29, 2014 | 29.32 | 29.69 | 29.19 | 29.37 | 592,548 | +0.11(+0.38%) |
Apr 28, 2014 | 29.80 | 30.01 | 28.75 | 29.25 | 577,069 | -0.48(-1.62%) |
Apr 25, 2014 | 29.68 | 29.96 | 29.19 | 29.74 | 331,628 | -0.04(-0.14%) |
Apr 24, 2014 | 29.84 | 30.34 | 29.19 | 29.78 | 495,213 | +0.19(+0.64%) |
Apr 23, 2014 | 29.92 | 30.04 | 29.39 | 29.59 | 597,138 | -0.20(-0.66%) |
Apr 22, 2014 | 29.35 | 30.52 | 29.10 | 29.79 | 1,371,698 | +0.61(+2.09%) |
Apr 21, 2014 | 29.06 | 29.39 | 28.82 | 29.18 | 667,178 | +0.46(+1.61%) |
Apr 17, 2014 | 28.52 | 28.71 | 28.71 | 28.71 | 746,036 | +0.39(+1.39%) |
Apr 16, 2014 | 28.31 | 28.46 | 27.70 | 28.32 | 916,224 | +0.23(+0.82%) |
Apr 15, 2014 | 28.67 | 29.15 | 27.50 | 28.09 | 802,519 | -0.44(-1.53%) |
Apr 14, 2014 | 29.07 | 29.39 | 28.47 | 28.52 | 585,582 | -0.42(-1.45%) |
Apr 11, 2014 | 30.03 | 30.03 | 28.54 | 28.95 | 1,518,018 | -0.24(-0.82%) |
Apr 10, 2014 | 29.91 | 29.96 | 28.88 | 29.19 | 900,880 | -0.41(-1.39%) |
Apr 09, 2014 | 29.92 | 30.00 | 28.86 | 29.60 | 1,594,244 | +0.97(+3.39%) |
Apr 08, 2014 | 28.75 | 29.14 | 27.91 | 28.63 | 1,562,217 | -0.02(-0.06%) |
Apr 07, 2014 | 30.03 | 30.04 | 28.52 | 28.64 | 827,616 | -1.44(-4.79%) |
Apr 04, 2014 | 30.58 | 30.83 | 29.77 | 30.09 | 673,788 | -0.33(-1.10%) |
Apr 03, 2014 | 30.23 | 30.54 | 30.13 | 30.42 | 363,853 | +0.28(+0.94%) |
Apr 02, 2014 | 30.59 | 30.59 | 30.11 | 30.14 | 471,364 | -0.26(-0.85%) |
Apr 01, 2014 | 30.35 | 30.89 | 30.28 | 30.40 | 616,364 | +0.23(+0.77%) |
Mar 31, 2014 | 29.74 | 30.39 | 29.55 | 30.16 | 759,281 | +0.72(+2.45%) |
Mar 28, 2014 | 28.75 | 29.52 | 28.66 | 29.44 | 700,158 | +0.65(+2.27%) |
Mar 27, 2014 | 28.33 | 28.84 | 28.03 | 28.79 | 549,576 | +0.58(+2.07%) |
Mar 26, 2014 | 28.11 | 29.01 | 27.94 | 28.21 | 2,962,135 | +1.30(+4.82%) |
Mar 25, 2014 | 27.25 | 28.16 | 26.86 | 26.91 | 980,612 | -0.27(-1.01%) |
Mar 24, 2014 | 28.50 | 28.63 | 27.10 | 27.19 | 569,969 | -0.99(-3.50%) |
Mar 21, 2014 | 28.67 | 29.49 | 28.05 | 28.17 | 674,785 | -0.44(-1.53%) |
Mar 20, 2014 | 28.43 | 28.89 | 28.27 | 28.61 | 579,918 | +0.01(+0.03%) |
Mar 19, 2014 | 29.49 | 29.49 | 28.55 | 28.60 | 374,191 | -0.67(-2.29%) |
Mar 18, 2014 | 29.01 | 29.36 | 28.94 | 29.27 | 418,845 | +0.24(+0.83%) |
Mar 17, 2014 | 28.38 | 29.19 | 28.27 | 29.03 | 493,755 | +1.05(+3.74%) |
Mar 14, 2014 | 28.27 | 28.57 | 27.68 | 27.98 | 1,112,475 | -0.25(-0.88%) |
Mar 13, 2014 | 29.37 | 29.57 | 28.03 | 28.23 | 876,372 | -1.12(-3.80%) |
Mar 12, 2014 | 29.55 | 29.60 | 28.76 | 29.35 | 459,314 | -0.16(-0.55%) |
Mar 11, 2014 | 29.92 | 30.18 | 29.49 | 29.51 | 521,225 | -0.37(-1.24%) |
Mar 10, 2014 | 29.98 | 29.98 | 29.43 | 29.88 | 859,438 | +0.23(+0.78%) |
Mar 07, 2014 | 30.04 | 30.30 | 29.62 | 29.65 | 947,455 | -0.49(-1.62%) |
Mar 06, 2014 | 29.67 | 30.37 | 29.54 | 30.14 | 1,325,368 | +0.73(+2.48%) |
Mar 05, 2014 | 29.32 | 29.64 | 29.19 | 29.41 | 5,982,927 | +0.21(+0.71%) |
Mar 04, 2014 | 30.16 | 30.22 | 29.06 | 29.20 | 2,109,821 | -1.27(-4.17%) |
Mar 03, 2014 | 30.90 | 30.90 | 30.25 | 30.47 | 421,426 | -0.66(-2.12%) |
Feb 28, 2014 | 30.93 | 31.52 | 30.83 | 31.13 | 519,093 | +0.18(+0.58%) |
Feb 27, 2014 | 31.28 | 31.39 | 30.78 | 30.95 | 725,962 | -1.42(-4.38%) |
Feb 26, 2014 | 32.75 | 33.80 | 32.26 | 32.37 | 1,138,879 | -0.12(-0.37%) |
Feb 25, 2014 | 32.57 | 32.89 | 32.40 | 32.49 | 802,138 | +0.01(+0.03%) |
Feb 24, 2014 | 31.95 | 33.01 | 31.80 | 32.48 | 1,417,551 | +0.72(+2.27%) |
Feb 21, 2014 | 31.12 | 31.92 | 31.00 | 31.76 | 666,628 | +0.88(+2.86%) |
Feb 20, 2014 | 31.04 | 31.55 | 30.22 | 30.88 | 1,377,500 | +0.83(+2.77%) |
Feb 19, 2014 | 32.19 | 32.19 | 29.95 | 30.04 | 1,114,421 | -0.39(-1.30%) |
Feb 18, 2014 | 30.64 | 30.82 | 30.34 | 30.44 | 450,574 | +0.20(+0.65%) |
Feb 14, 2014 | 30.22 | 30.24 | 30.24 | 30.24 | 296,364 | +0.05(+0.17%) |
Feb 13, 2014 | 29.37 | 30.40 | 29.33 | 30.19 | 214,331 | +0.53(+1.79%) |
Feb 12, 2014 | 30.13 | 30.47 | 29.41 | 29.66 | 191,336 | -0.38(-1.26%) |
Feb 11, 2014 | 30.04 | 30.42 | 29.70 | 30.04 | 368,442 | +0.09(+0.32%) |
Feb 10, 2014 | 29.82 | 30.25 | 29.76 | 29.94 | 317,046 | +0.22(+0.75%) |
Feb 07, 2014 | 29.33 | 30.42 | 29.20 | 29.72 | 347,662 | +0.54(+1.85%) |
Feb 06, 2014 | 28.04 | 29.50 | 27.90 | 29.18 | 574,178 | +1.34(+4.81%) |
Feb 05, 2014 | 28.40 | 28.40 | 27.56 | 27.84 | 691,147 | -0.45(-1.61%) |
Feb 04, 2014 | 29.19 | 29.39 | 28.21 | 28.29 | 843,135 | -0.42(-1.46%) |