Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.39 | 30.71 | 30.39 | 30.54 | 2,468,524 | +0.03(+0.10%) |
Apr 29, 2014 | 30.50 | 30.87 | 30.40 | 30.51 | 2,725,329 | -0.01(-0.05%) |
Apr 28, 2014 | 30.69 | 30.84 | 30.32 | 30.53 | 3,028,936 | -0.17(-0.55%) |
Apr 25, 2014 | 30.47 | 30.72 | 30.41 | 30.70 | 1,518,234 | +0.30(+0.97%) |
Apr 24, 2014 | 30.34 | 30.61 | 30.12 | 30.40 | 2,446,795 | +0.07(+0.22%) |
Apr 23, 2014 | 30.16 | 30.51 | 30.11 | 30.33 | 2,755,381 | +0.26(+0.86%) |
Apr 22, 2014 | 30.09 | 30.21 | 29.90 | 30.07 | 2,467,439 | +0.01(+0.05%) |
Apr 21, 2014 | 30.27 | 30.44 | 29.89 | 30.06 | 2,715,945 | -0.24(-0.80%) |
Apr 17, 2014 | 30.90 | 30.30 | 30.30 | 30.30 | 2,949,864 | -0.67(-2.17%) |
Apr 16, 2014 | 30.91 | 30.99 | 30.68 | 30.98 | 2,582,832 | +0.11(+0.36%) |
Apr 15, 2014 | 30.25 | 30.87 | 30.25 | 30.87 | 3,439,016 | +0.58(+1.90%) |
Apr 14, 2014 | 30.04 | 30.35 | 29.92 | 30.29 | 3,013,728 | +0.35(+1.16%) |
Apr 11, 2014 | 29.65 | 29.99 | 29.63 | 29.94 | 3,485,108 | +0.24(+0.82%) |
Apr 10, 2014 | 29.64 | 30.19 | 29.51 | 29.70 | 4,698,123 | +0.10(+0.35%) |
Apr 09, 2014 | 29.81 | 29.92 | 29.25 | 29.59 | 4,845,158 | -0.18(-0.62%) |
Apr 08, 2014 | 29.39 | 29.81 | 29.14 | 29.78 | 5,431,457 | +0.38(+1.31%) |
Apr 07, 2014 | 29.83 | 30.02 | 29.38 | 29.39 | 4,902,730 | -0.47(-1.58%) |
Apr 04, 2014 | 30.09 | 30.27 | 29.82 | 29.87 | 2,900,998 | -0.14(-0.47%) |
Apr 03, 2014 | 29.99 | 30.14 | 29.82 | 30.01 | 1,963,580 | +0.01(+0.05%) |
Apr 02, 2014 | 30.18 | 30.21 | 29.90 | 29.99 | 2,032,446 | -0.14(-0.47%) |
Apr 01, 2014 | 30.40 | 30.41 | 29.94 | 30.13 | 1,963,361 | -0.33(-1.07%) |
Mar 31, 2014 | 30.31 | 30.65 | 30.19 | 30.46 | 1,826,547 | +0.30(+0.98%) |
Mar 28, 2014 | 29.93 | 30.19 | 29.85 | 30.16 | 1,799,944 | +0.21(+0.72%) |
Mar 27, 2014 | 29.74 | 29.97 | 29.56 | 29.95 | 1,698,304 | +0.18(+0.62%) |
Mar 26, 2014 | 29.98 | 30.19 | 29.75 | 29.76 | 1,731,527 | -0.18(-0.62%) |
Mar 25, 2014 | 30.02 | 30.08 | 29.78 | 29.95 | 2,197,674 | -0.03(-0.10%) |
Mar 24, 2014 | 29.93 | 30.12 | 29.68 | 29.98 | 2,159,096 | +0.05(+0.17%) |
Mar 21, 2014 | 29.81 | 30.14 | 29.75 | 29.93 | 4,499,787 | +0.26(+0.87%) |
Mar 20, 2014 | 29.44 | 29.71 | 29.15 | 29.67 | 3,720,679 | -0.27(-0.89%) |
Mar 19, 2014 | 30.42 | 30.52 | 29.73 | 29.93 | 1,834,096 | -0.45(-1.48%) |
Mar 18, 2014 | 30.43 | 30.57 | 30.32 | 30.38 | 2,388,169 | -0.03(-0.10%) |
Mar 17, 2014 | 30.46 | 30.54 | 30.22 | 30.41 | 2,400,154 | +0.00(+0.00%) |
Mar 14, 2014 | 30.18 | 30.50 | 30.08 | 30.41 | 2,212,479 | +0.22(+0.73%) |
Mar 13, 2014 | 29.73 | 30.22 | 29.68 | 30.19 | 2,680,955 | +0.48(+1.62%) |
Mar 12, 2014 | 29.31 | 29.72 | 29.25 | 29.71 | 1,854,805 | +0.40(+1.36%) |
Mar 11, 2014 | 29.32 | 29.38 | 29.05 | 29.31 | 1,782,028 | +0.00(+0.00%) |
Mar 10, 2014 | 29.17 | 29.39 | 29.14 | 29.31 | 2,230,971 | +0.12(+0.41%) |
Mar 07, 2014 | 29.49 | 29.55 | 28.97 | 29.19 | 5,562,012 | -0.30(-1.02%) |
Mar 06, 2014 | 29.74 | 29.82 | 29.39 | 29.49 | 1,465,759 | -0.21(-0.71%) |
Mar 05, 2014 | 29.89 | 29.92 | 29.63 | 29.71 | 1,798,439 | -0.23(-0.76%) |
Mar 04, 2014 | 29.79 | 30.00 | 29.76 | 29.93 | 2,751,924 | +0.40(+1.34%) |
Mar 03, 2014 | 29.52 | 29.72 | 29.37 | 29.54 | 2,316,798 | -0.04(-0.12%) |
Feb 28, 2014 | 29.44 | 29.73 | 29.39 | 29.58 | 1,566,908 | +0.19(+0.65%) |
Feb 27, 2014 | 29.58 | 29.79 | 29.30 | 29.38 | 1,774,259 | -0.21(-0.72%) |
Feb 26, 2014 | 29.71 | 29.77 | 29.48 | 29.60 | 1,702,823 | -0.04(-0.12%) |
Feb 25, 2014 | 29.60 | 29.92 | 29.55 | 29.63 | 3,227,985 | -0.30(-1.00%) |
Feb 24, 2014 | 29.94 | 30.42 | 29.90 | 29.93 | 4,774,416 | +0.01(+0.05%) |
Feb 21, 2014 | 30.01 | 30.91 | 29.22 | 29.92 | 7,183,823 | +1.52(+5.33%) |
Feb 20, 2014 | 28.12 | 28.47 | 28.01 | 28.40 | 3,352,608 | +0.40(+1.41%) |
Feb 19, 2014 | 28.38 | 28.54 | 27.93 | 28.01 | 2,994,991 | -0.45(-1.59%) |
Feb 18, 2014 | 28.35 | 28.57 | 28.29 | 28.46 | 1,672,910 | +0.19(+0.67%) |
Feb 14, 2014 | 28.06 | 28.27 | 28.27 | 28.27 | 1,041,024 | +0.18(+0.62%) |
Feb 13, 2014 | 27.76 | 28.10 | 27.70 | 28.10 | 1,843,208 | +0.26(+0.92%) |
Feb 12, 2014 | 27.88 | 27.99 | 27.79 | 27.84 | 1,112,911 | -0.07(-0.26%) |
Feb 11, 2014 | 27.52 | 27.95 | 27.49 | 27.91 | 1,725,055 | +0.34(+1.25%) |
Feb 10, 2014 | 27.33 | 27.57 | 27.08 | 27.57 | 1,698,063 | +0.17(+0.61%) |
Feb 07, 2014 | 27.29 | 27.42 | 27.20 | 27.40 | 1,677,807 | +0.20(+0.73%) |
Feb 06, 2014 | 27.03 | 27.23 | 26.92 | 27.20 | 1,966,581 | +0.18(+0.65%) |
Feb 05, 2014 | 27.21 | 27.23 | 26.89 | 27.03 | 2,962,465 | -0.21(-0.78%) |
Feb 04, 2014 | 27.66 | 27.66 | 27.15 | 27.24 | 5,100,842 | -0.32(-1.17%) |