Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.83 | 30.14 | 29.80 | 29.94 | 1,045,041 | +0.00(+0.00%) |
Apr 29, 2014 | 29.72 | 30.10 | 29.54 | 29.94 | 1,152,257 | +0.34(+1.13%) |
Apr 28, 2014 | 29.73 | 29.89 | 29.35 | 29.60 | 1,185,551 | -0.12(-0.40%) |
Apr 25, 2014 | 29.61 | 30.07 | 29.51 | 29.72 | 2,298,778 | +0.06(+0.20%) |
Apr 24, 2014 | 29.87 | 29.93 | 29.31 | 29.66 | 1,585,923 | -0.10(-0.35%) |
Apr 23, 2014 | 29.81 | 30.26 | 29.35 | 29.76 | 2,055,455 | -0.42(-1.38%) |
Apr 22, 2014 | 29.87 | 30.38 | 29.87 | 30.18 | 918,917 | +0.37(+1.23%) |
Apr 21, 2014 | 29.78 | 30.00 | 29.55 | 29.82 | 1,423,977 | -0.10(-0.32%) |
Apr 17, 2014 | 29.90 | 29.91 | 29.91 | 29.91 | 858,695 | -0.01(-0.03%) |
Apr 16, 2014 | 29.85 | 30.16 | 29.67 | 29.92 | 1,330,406 | +0.14(+0.48%) |
Apr 15, 2014 | 29.55 | 29.86 | 29.16 | 29.78 | 1,195,210 | +0.25(+0.83%) |
Apr 14, 2014 | 29.12 | 29.55 | 28.99 | 29.53 | 759,123 | +0.54(+1.88%) |
Apr 11, 2014 | 28.65 | 29.02 | 28.37 | 28.99 | 649,985 | +0.07(+0.23%) |
Apr 10, 2014 | 29.47 | 29.50 | 28.89 | 28.92 | 894,178 | -0.50(-1.70%) |
Apr 09, 2014 | 29.53 | 29.69 | 29.27 | 29.42 | 478,634 | -0.01(-0.05%) |
Apr 08, 2014 | 28.85 | 29.50 | 28.63 | 29.44 | 625,044 | +0.62(+2.15%) |
Apr 07, 2014 | 29.63 | 29.63 | 28.63 | 28.82 | 1,032,694 | -1.00(-3.35%) |
Apr 04, 2014 | 30.66 | 30.77 | 29.77 | 29.82 | 748,640 | -0.35(-1.16%) |
Apr 03, 2014 | 30.32 | 30.51 | 30.11 | 30.17 | 723,993 | -0.10(-0.34%) |
Apr 02, 2014 | 30.44 | 30.47 | 30.03 | 30.27 | 1,029,037 | -0.14(-0.47%) |
Apr 01, 2014 | 30.05 | 30.54 | 30.03 | 30.41 | 721,228 | +0.47(+1.57%) |
Mar 31, 2014 | 30.06 | 30.20 | 29.79 | 29.94 | 1,130,488 | +0.10(+0.32%) |
Mar 28, 2014 | 30.18 | 30.23 | 29.79 | 29.85 | 620,361 | -0.19(-0.65%) |
Mar 27, 2014 | 30.58 | 30.58 | 30.03 | 30.04 | 832,864 | -0.53(-1.73%) |
Mar 26, 2014 | 31.19 | 31.21 | 30.51 | 30.57 | 1,241,573 | -0.42(-1.35%) |
Mar 25, 2014 | 31.14 | 31.16 | 30.73 | 30.99 | 670,248 | -0.03(-0.10%) |
Mar 24, 2014 | 31.49 | 31.54 | 30.89 | 31.02 | 1,278,210 | -0.29(-0.93%) |
Mar 21, 2014 | 31.70 | 31.84 | 31.31 | 31.31 | 1,693,180 | -0.25(-0.80%) |
Mar 20, 2014 | 31.31 | 31.61 | 30.72 | 31.56 | 913,420 | +0.22(+0.71%) |
Mar 19, 2014 | 31.74 | 31.87 | 31.20 | 31.34 | 930,241 | -0.51(-1.62%) |
Mar 18, 2014 | 31.70 | 32.02 | 31.60 | 31.85 | 1,041,112 | +0.19(+0.61%) |
Mar 17, 2014 | 31.55 | 31.69 | 31.43 | 31.66 | 1,140,292 | +0.18(+0.57%) |
Mar 14, 2014 | 31.43 | 31.75 | 31.33 | 31.48 | 1,326,024 | -0.04(-0.12%) |
Mar 13, 2014 | 31.64 | 31.69 | 31.23 | 31.52 | 1,161,373 | +0.10(+0.31%) |
Mar 12, 2014 | 31.67 | 31.67 | 31.11 | 31.42 | 1,248,579 | -0.25(-0.78%) |
Mar 11, 2014 | 31.49 | 31.78 | 31.37 | 31.67 | 1,355,118 | +0.28(+0.88%) |
Mar 10, 2014 | 31.42 | 31.57 | 31.14 | 31.39 | 1,367,435 | +0.02(+0.07%) |
Mar 07, 2014 | 31.39 | 31.49 | 31.18 | 31.37 | 863,698 | +0.03(+0.10%) |
Mar 06, 2014 | 31.17 | 31.51 | 31.16 | 31.34 | 1,074,530 | +0.24(+0.77%) |
Mar 05, 2014 | 30.67 | 31.15 | 30.62 | 31.10 | 1,319,059 | +0.41(+1.34%) |
Mar 04, 2014 | 30.51 | 30.79 | 30.45 | 30.69 | 1,349,605 | +0.41(+1.35%) |
Mar 03, 2014 | 30.20 | 30.36 | 29.96 | 30.28 | 1,214,414 | -0.15(-0.49%) |
Feb 28, 2014 | 30.30 | 30.54 | 30.17 | 30.43 | 1,300,230 | +0.20(+0.67%) |
Feb 27, 2014 | 30.14 | 30.44 | 29.97 | 30.23 | 1,688,953 | +0.15(+0.50%) |
Feb 26, 2014 | 29.83 | 30.54 | 29.82 | 30.08 | 1,894,315 | +0.26(+0.88%) |
Feb 25, 2014 | 29.81 | 29.95 | 29.61 | 29.82 | 1,619,988 | +0.05(+0.18%) |
Feb 24, 2014 | 29.55 | 29.79 | 29.39 | 29.76 | 2,083,176 | +0.31(+1.04%) |
Feb 21, 2014 | 29.36 | 29.61 | 29.17 | 29.46 | 1,360,349 | +0.07(+0.23%) |
Feb 20, 2014 | 29.63 | 29.66 | 29.19 | 29.39 | 1,853,821 | -0.10(-0.35%) |
Feb 19, 2014 | 29.27 | 30.57 | 29.11 | 29.50 | 3,182,177 | +1.30(+4.63%) |
Feb 18, 2014 | 28.13 | 28.24 | 27.87 | 28.19 | 1,807,040 | +0.21(+0.74%) |
Feb 14, 2014 | 27.68 | 27.98 | 27.98 | 27.98 | 1,054,527 | +0.29(+1.04%) |
Feb 13, 2014 | 27.06 | 27.71 | 27.02 | 27.70 | 922,385 | +0.43(+1.57%) |
Feb 12, 2014 | 27.37 | 27.39 | 26.88 | 27.27 | 1,332,387 | +0.01(+0.03%) |
Feb 11, 2014 | 26.39 | 27.28 | 26.30 | 27.26 | 1,166,105 | +0.96(+3.64%) |
Feb 10, 2014 | 26.08 | 26.32 | 25.91 | 26.30 | 1,080,446 | +0.17(+0.65%) |
Feb 07, 2014 | 25.87 | 26.21 | 25.82 | 26.13 | 1,113,938 | +0.33(+1.29%) |
Feb 06, 2014 | 25.16 | 25.80 | 25.16 | 25.80 | 1,194,652 | +0.75(+3.00%) |
Feb 05, 2014 | 25.35 | 25.46 | 25.03 | 25.05 | 621,704 | -0.34(-1.34%) |
Feb 04, 2014 | 25.38 | 25.51 | 25.11 | 25.39 | 998,450 | +0.05(+0.20%) |