Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.10 | 31.10 | 30.60 | 30.60 | 8,078,965 | -0.63(-2.03%) |
Apr 29, 2014 | 30.87 | 31.31 | 30.87 | 31.23 | 8,388,459 | +0.58(+1.91%) |
Apr 28, 2014 | 30.68 | 30.74 | 30.40 | 30.65 | 8,051,358 | +0.11(+0.36%) |
Apr 25, 2014 | 30.79 | 30.86 | 30.44 | 30.54 | 7,750,147 | -0.25(-0.82%) |
Apr 24, 2014 | 30.97 | 31.01 | 30.76 | 30.79 | 11,910,174 | -0.08(-0.25%) |
Apr 23, 2014 | 30.80 | 31.08 | 30.78 | 30.87 | 9,615,723 | +0.08(+0.28%) |
Apr 22, 2014 | 30.86 | 30.99 | 30.56 | 30.79 | 7,175,283 | -0.17(-0.55%) |
Apr 21, 2014 | 31.16 | 31.26 | 30.79 | 30.96 | 6,756,011 | -0.14(-0.44%) |
Apr 17, 2014 | 30.90 | 31.09 | 31.09 | 31.09 | 9,524,519 | +0.22(+0.71%) |
Apr 16, 2014 | 30.56 | 30.87 | 30.41 | 30.87 | 7,797,602 | +0.48(+1.59%) |
Apr 15, 2014 | 30.08 | 30.46 | 29.98 | 30.39 | 6,248,468 | +0.30(+1.01%) |
Apr 14, 2014 | 29.97 | 30.16 | 29.79 | 30.08 | 7,516,452 | +0.40(+1.34%) |
Apr 11, 2014 | 29.85 | 30.01 | 29.55 | 29.69 | 6,441,880 | -0.28(-0.93%) |
Apr 10, 2014 | 30.06 | 30.19 | 29.85 | 29.96 | 6,109,990 | -0.06(-0.20%) |
Apr 09, 2014 | 29.94 | 30.18 | 29.63 | 30.02 | 7,393,818 | +0.17(+0.57%) |
Apr 08, 2014 | 29.55 | 29.91 | 29.45 | 29.85 | 9,470,667 | +0.31(+1.06%) |
Apr 07, 2014 | 29.97 | 29.97 | 29.46 | 29.54 | 8,064,751 | -0.58(-1.94%) |
Apr 04, 2014 | 30.39 | 30.46 | 30.00 | 30.13 | 6,556,466 | -0.10(-0.34%) |
Apr 03, 2014 | 30.07 | 30.31 | 29.96 | 30.23 | 5,146,451 | +0.28(+0.93%) |
Apr 02, 2014 | 29.91 | 30.16 | 29.86 | 29.95 | 5,840,486 | -0.03(-0.11%) |
Apr 01, 2014 | 30.24 | 30.24 | 29.78 | 29.98 | 5,263,299 | -0.08(-0.28%) |
Mar 31, 2014 | 29.91 | 30.17 | 29.86 | 30.07 | 8,139,312 | +0.25(+0.85%) |
Mar 28, 2014 | 29.34 | 29.85 | 29.28 | 29.81 | 7,391,405 | +0.62(+2.12%) |
Mar 27, 2014 | 29.20 | 29.48 | 29.08 | 29.19 | 6,567,009 | -0.01(-0.03%) |
Mar 26, 2014 | 29.36 | 29.54 | 29.13 | 29.20 | 6,815,469 | -0.06(-0.20%) |
Mar 25, 2014 | 29.05 | 29.30 | 28.92 | 29.26 | 5,630,148 | +0.29(+0.99%) |
Mar 24, 2014 | 29.07 | 29.42 | 28.86 | 28.97 | 9,622,352 | -0.14(-0.47%) |
Mar 21, 2014 | 28.84 | 29.26 | 28.70 | 29.11 | 11,051,151 | +0.48(+1.69%) |
Mar 20, 2014 | 28.22 | 28.65 | 28.04 | 28.63 | 5,717,453 | +0.45(+1.59%) |
Mar 19, 2014 | 28.50 | 28.62 | 28.09 | 28.18 | 6,121,153 | -0.30(-1.07%) |
Mar 18, 2014 | 28.14 | 28.56 | 28.04 | 28.48 | 7,020,525 | +0.40(+1.42%) |
Mar 17, 2014 | 28.00 | 28.26 | 27.91 | 28.09 | 4,168,374 | +0.08(+0.30%) |
Mar 14, 2014 | 27.69 | 28.02 | 27.61 | 28.00 | 8,788,274 | +0.18(+0.64%) |
Mar 13, 2014 | 28.40 | 28.45 | 27.73 | 27.82 | 7,408,602 | -0.50(-1.76%) |
Mar 12, 2014 | 28.49 | 28.54 | 28.18 | 28.32 | 5,759,936 | -0.40(-1.39%) |
Mar 11, 2014 | 29.07 | 29.12 | 28.47 | 28.72 | 5,481,403 | -0.31(-1.08%) |
Mar 10, 2014 | 28.91 | 29.05 | 28.78 | 29.03 | 5,129,337 | +0.05(+0.17%) |
Mar 07, 2014 | 28.81 | 29.05 | 28.70 | 28.98 | 6,210,135 | +0.36(+1.24%) |
Mar 06, 2014 | 28.53 | 28.94 | 28.42 | 28.63 | 8,834,381 | +0.18(+0.62%) |
Mar 05, 2014 | 28.69 | 28.78 | 28.39 | 28.45 | 5,655,557 | -0.22(-0.77%) |
Mar 04, 2014 | 28.58 | 28.86 | 28.37 | 28.67 | 6,165,280 | +0.28(+0.98%) |
Mar 03, 2014 | 28.26 | 28.75 | 28.15 | 28.39 | 6,863,338 | +0.03(+0.12%) |
Feb 28, 2014 | 28.27 | 28.61 | 28.13 | 28.36 | 10,173,246 | +0.15(+0.54%) |
Feb 27, 2014 | 28.13 | 28.61 | 27.98 | 28.20 | 7,347,613 | -0.38(-1.33%) |
Feb 26, 2014 | 28.74 | 28.81 | 28.49 | 28.59 | 5,638,642 | -0.22(-0.76%) |
Feb 25, 2014 | 28.72 | 28.93 | 28.57 | 28.81 | 6,436,927 | +0.12(+0.41%) |
Feb 24, 2014 | 28.52 | 29.06 | 28.15 | 28.69 | 8,068,593 | +0.53(+1.89%) |
Feb 21, 2014 | 28.42 | 28.42 | 28.14 | 28.15 | 8,571,001 | -0.19(-0.66%) |
Feb 20, 2014 | 28.22 | 28.52 | 28.16 | 28.34 | 4,986,564 | +0.12(+0.42%) |
Feb 19, 2014 | 28.26 | 28.82 | 28.19 | 28.22 | 7,249,899 | -0.17(-0.60%) |
Feb 18, 2014 | 28.17 | 28.44 | 28.03 | 28.39 | 8,721,445 | +0.27(+0.96%) |
Feb 14, 2014 | 27.96 | 28.12 | 28.12 | 28.12 | 7,202,045 | +0.12(+0.42%) |
Feb 13, 2014 | 27.79 | 28.13 | 27.54 | 28.00 | 8,027,132 | -0.02(-0.06%) |
Feb 12, 2014 | 27.73 | 28.07 | 27.65 | 28.02 | 6,180,776 | +0.50(+1.80%) |
Feb 11, 2014 | 27.23 | 27.69 | 27.18 | 27.52 | 7,294,751 | +0.36(+1.33%) |
Feb 10, 2014 | 27.34 | 27.34 | 26.97 | 27.16 | 6,965,629 | -0.28(-1.01%) |
Feb 07, 2014 | 26.85 | 27.63 | 26.66 | 27.44 | 9,818,950 | +0.66(+2.48%) |
Feb 06, 2014 | 26.66 | 27.73 | 26.57 | 26.77 | 11,087,234 | -0.24(-0.90%) |
Feb 05, 2014 | 27.23 | 27.29 | 26.59 | 27.02 | 7,757,315 | -0.20(-0.74%) |
Feb 04, 2014 | 27.13 | 27.28 | 26.83 | 27.22 | 12,989,803 | +0.24(+0.87%) |