Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.23 | 31.23 | 30.73 | 30.73 | 8,045,271 | -0.64(-2.03%) |
Apr 29, 2014 | 31.00 | 31.44 | 31.00 | 31.37 | 8,353,475 | +0.59(+1.91%) |
Apr 28, 2014 | 30.80 | 30.86 | 30.52 | 30.78 | 8,017,779 | +0.11(+0.36%) |
Apr 25, 2014 | 30.92 | 30.99 | 30.57 | 30.67 | 7,717,824 | -0.25(-0.82%) |
Apr 24, 2014 | 31.10 | 31.14 | 30.89 | 30.92 | 11,860,502 | -0.08(-0.25%) |
Apr 23, 2014 | 30.93 | 31.21 | 30.91 | 31.00 | 9,575,620 | +0.09(+0.27%) |
Apr 22, 2014 | 30.99 | 31.12 | 30.69 | 30.91 | 7,145,358 | -0.17(-0.55%) |
Apr 21, 2014 | 31.29 | 31.39 | 30.92 | 31.09 | 6,727,835 | -0.14(-0.44%) |
Apr 17, 2014 | 31.03 | 31.22 | 31.22 | 31.22 | 9,484,797 | +0.22(+0.71%) |
Apr 16, 2014 | 30.69 | 31.00 | 30.53 | 31.00 | 7,765,081 | +0.48(+1.59%) |
Apr 15, 2014 | 30.21 | 30.58 | 30.11 | 30.52 | 6,222,408 | +0.31(+1.01%) |
Apr 14, 2014 | 30.10 | 30.29 | 29.91 | 30.21 | 7,485,104 | +0.40(+1.34%) |
Apr 11, 2014 | 29.97 | 30.13 | 29.68 | 29.81 | 6,415,014 | -0.28(-0.93%) |
Apr 10, 2014 | 30.18 | 30.32 | 29.97 | 30.09 | 6,084,508 | -0.06(-0.20%) |
Apr 09, 2014 | 30.07 | 30.30 | 29.75 | 30.15 | 7,362,982 | +0.17(+0.57%) |
Apr 08, 2014 | 29.67 | 30.04 | 29.57 | 29.98 | 9,431,169 | +0.31(+1.06%) |
Apr 07, 2014 | 30.10 | 30.10 | 29.58 | 29.67 | 8,031,116 | -0.59(-1.94%) |
Apr 04, 2014 | 30.52 | 30.59 | 30.12 | 30.25 | 6,529,121 | -0.10(-0.34%) |
Apr 03, 2014 | 30.20 | 30.44 | 30.09 | 30.35 | 5,124,988 | +0.28(+0.93%) |
Apr 02, 2014 | 30.03 | 30.29 | 29.99 | 30.07 | 5,816,128 | -0.03(-0.11%) |
Apr 01, 2014 | 30.36 | 30.36 | 29.90 | 30.11 | 5,241,348 | -0.08(-0.28%) |
Mar 31, 2014 | 30.04 | 30.29 | 29.99 | 30.19 | 8,105,367 | +0.25(+0.85%) |
Mar 28, 2014 | 29.46 | 29.97 | 29.40 | 29.94 | 7,360,578 | +0.62(+2.12%) |
Mar 27, 2014 | 29.33 | 29.61 | 29.21 | 29.32 | 6,539,621 | -0.01(-0.03%) |
Mar 26, 2014 | 29.49 | 29.67 | 29.25 | 29.33 | 6,787,045 | -0.06(-0.20%) |
Mar 25, 2014 | 29.17 | 29.43 | 29.04 | 29.38 | 5,606,667 | +0.29(+0.99%) |
Mar 24, 2014 | 29.19 | 29.55 | 28.99 | 29.10 | 9,582,221 | -0.14(-0.47%) |
Mar 21, 2014 | 28.96 | 29.38 | 28.82 | 29.23 | 11,005,062 | +0.48(+1.69%) |
Mar 20, 2014 | 28.34 | 28.77 | 28.15 | 28.75 | 5,693,608 | +0.45(+1.59%) |
Mar 19, 2014 | 28.62 | 28.74 | 28.21 | 28.30 | 6,095,624 | -0.31(-1.07%) |
Mar 18, 2014 | 28.25 | 28.68 | 28.16 | 28.60 | 6,991,245 | +0.40(+1.42%) |
Mar 17, 2014 | 28.12 | 28.37 | 28.02 | 28.20 | 4,150,989 | +0.08(+0.30%) |
Mar 14, 2014 | 27.80 | 28.14 | 27.73 | 28.12 | 8,751,622 | +0.18(+0.64%) |
Mar 13, 2014 | 28.52 | 28.57 | 27.85 | 27.94 | 7,377,704 | -0.50(-1.76%) |
Mar 12, 2014 | 28.61 | 28.66 | 28.30 | 28.44 | 5,735,913 | -0.40(-1.39%) |
Mar 11, 2014 | 29.19 | 29.24 | 28.59 | 28.84 | 5,458,542 | -0.31(-1.08%) |
Mar 10, 2014 | 29.03 | 29.17 | 28.90 | 29.16 | 5,107,944 | +0.05(+0.18%) |
Mar 07, 2014 | 28.93 | 29.17 | 28.82 | 29.10 | 6,184,235 | +0.36(+1.24%) |
Mar 06, 2014 | 28.65 | 29.06 | 28.53 | 28.75 | 8,797,536 | +0.18(+0.62%) |
Mar 05, 2014 | 28.81 | 28.90 | 28.51 | 28.57 | 5,631,970 | -0.22(-0.77%) |
Mar 04, 2014 | 28.70 | 28.99 | 28.49 | 28.79 | 6,139,567 | +0.28(+0.98%) |
Mar 03, 2014 | 28.37 | 28.87 | 28.26 | 28.51 | 6,834,714 | +0.03(+0.12%) |
Feb 28, 2014 | 28.39 | 28.73 | 28.25 | 28.48 | 10,130,817 | +0.15(+0.54%) |
Feb 27, 2014 | 28.25 | 28.73 | 28.09 | 28.32 | 7,316,969 | -0.38(-1.33%) |
Feb 26, 2014 | 28.86 | 28.93 | 28.61 | 28.70 | 5,615,126 | -0.22(-0.76%) |
Feb 25, 2014 | 28.84 | 29.05 | 28.69 | 28.93 | 6,410,081 | +0.12(+0.41%) |
Feb 24, 2014 | 28.64 | 29.18 | 28.27 | 28.81 | 8,034,942 | +0.54(+1.89%) |
Feb 21, 2014 | 28.54 | 28.54 | 28.25 | 28.27 | 8,535,255 | -0.19(-0.66%) |
Feb 20, 2014 | 28.34 | 28.64 | 28.28 | 28.46 | 4,965,768 | +0.12(+0.42%) |
Feb 19, 2014 | 28.37 | 28.94 | 28.31 | 28.34 | 7,219,663 | -0.17(-0.60%) |
Feb 18, 2014 | 28.29 | 28.56 | 28.14 | 28.51 | 8,685,071 | +0.27(+0.96%) |
Feb 14, 2014 | 28.08 | 28.24 | 28.24 | 28.24 | 7,172,008 | +0.12(+0.42%) |
Feb 13, 2014 | 27.91 | 28.25 | 27.65 | 28.12 | 7,993,655 | -0.02(-0.06%) |
Feb 12, 2014 | 27.85 | 28.19 | 27.76 | 28.14 | 6,154,999 | +0.50(+1.80%) |
Feb 11, 2014 | 27.34 | 27.81 | 27.30 | 27.64 | 7,264,328 | +0.36(+1.33%) |
Feb 10, 2014 | 27.46 | 27.46 | 27.09 | 27.27 | 6,936,579 | -0.28(-1.01%) |
Feb 07, 2014 | 26.96 | 27.75 | 26.77 | 27.55 | 9,777,999 | +0.67(+2.48%) |
Feb 06, 2014 | 26.77 | 27.85 | 26.68 | 26.88 | 11,040,994 | -0.25(-0.90%) |
Feb 05, 2014 | 27.34 | 27.40 | 26.70 | 27.13 | 7,724,963 | -0.20(-0.74%) |
Feb 04, 2014 | 27.24 | 27.39 | 26.94 | 27.33 | 12,935,629 | +0.24(+0.87%) |