Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.26 | 31.67 | 31.25 | 31.58 | 572,741 | +0.29(+0.91%) |
Apr 29, 2014 | 31.09 | 31.33 | 31.07 | 31.30 | 413,767 | +0.37(+1.21%) |
Apr 28, 2014 | 30.92 | 30.94 | 30.72 | 30.92 | 361,470 | +0.11(+0.35%) |
Apr 25, 2014 | 30.83 | 30.92 | 30.63 | 30.82 | 515,256 | -0.08(-0.25%) |
Apr 24, 2014 | 30.85 | 30.93 | 30.80 | 30.89 | 300,065 | +0.10(+0.32%) |
Apr 23, 2014 | 30.83 | 30.89 | 30.70 | 30.79 | 329,695 | -0.05(-0.15%) |
Apr 22, 2014 | 30.97 | 30.98 | 30.73 | 30.84 | 303,750 | -0.03(-0.08%) |
Apr 21, 2014 | 30.86 | 30.94 | 30.79 | 30.87 | 329,273 | -0.01(-0.03%) |
Apr 17, 2014 | 30.76 | 30.88 | 30.88 | 30.88 | 296,547 | +0.16(+0.51%) |
Apr 16, 2014 | 30.63 | 30.77 | 30.55 | 30.72 | 402,720 | +0.12(+0.41%) |
Apr 15, 2014 | 30.38 | 30.62 | 30.36 | 30.60 | 403,464 | +0.07(+0.24%) |
Apr 14, 2014 | 30.48 | 30.56 | 30.34 | 30.52 | 315,154 | +0.12(+0.39%) |
Apr 11, 2014 | 30.43 | 30.55 | 30.34 | 30.40 | 412,534 | -0.12(-0.41%) |
Apr 10, 2014 | 30.87 | 30.88 | 30.51 | 30.53 | 525,634 | -0.48(-1.56%) |
Apr 09, 2014 | 30.82 | 31.04 | 30.82 | 31.01 | 405,069 | +0.15(+0.47%) |
Apr 08, 2014 | 30.71 | 30.93 | 30.62 | 30.87 | 645,148 | +0.28(+0.90%) |
Apr 07, 2014 | 30.58 | 30.65 | 30.50 | 30.59 | 714,014 | -0.11(-0.37%) |
Apr 04, 2014 | 30.74 | 30.80 | 30.62 | 30.71 | 740,621 | +0.17(+0.56%) |
Apr 03, 2014 | 30.60 | 30.63 | 30.44 | 30.53 | 333,742 | -0.01(-0.02%) |
Apr 02, 2014 | 30.47 | 30.62 | 30.38 | 30.54 | 871,398 | +0.05(+0.15%) |
Apr 01, 2014 | 30.21 | 30.57 | 30.17 | 30.49 | 709,649 | +0.34(+1.14%) |
Mar 31, 2014 | 30.05 | 30.29 | 30.04 | 30.15 | 690,456 | +0.25(+0.83%) |
Mar 28, 2014 | 29.97 | 30.04 | 29.84 | 29.90 | 553,270 | +0.28(+0.95%) |
Mar 27, 2014 | 29.73 | 29.75 | 29.46 | 29.62 | 711,513 | -0.05(-0.17%) |
Mar 26, 2014 | 29.60 | 29.70 | 29.54 | 29.67 | 561,289 | +0.09(+0.31%) |
Mar 25, 2014 | 29.63 | 29.65 | 29.48 | 29.58 | 693,891 | +0.07(+0.22%) |
Mar 24, 2014 | 29.52 | 29.64 | 29.34 | 29.51 | 690,513 | +0.03(+0.09%) |
Mar 21, 2014 | 29.40 | 29.53 | 29.34 | 29.49 | 799,581 | +0.16(+0.56%) |
Mar 20, 2014 | 29.24 | 29.35 | 29.09 | 29.32 | 752,670 | +0.08(+0.26%) |
Mar 19, 2014 | 29.56 | 29.58 | 29.13 | 29.25 | 934,509 | -0.38(-1.29%) |
Mar 18, 2014 | 29.68 | 29.86 | 29.58 | 29.63 | 816,279 | -0.02(-0.07%) |
Mar 17, 2014 | 29.61 | 29.73 | 29.57 | 29.65 | 438,908 | +0.15(+0.50%) |
Mar 14, 2014 | 29.60 | 29.67 | 29.44 | 29.50 | 603,690 | -0.23(-0.77%) |
Mar 13, 2014 | 29.99 | 30.01 | 29.57 | 29.73 | 833,826 | -0.08(-0.27%) |
Mar 12, 2014 | 29.52 | 29.82 | 29.47 | 29.81 | 672,567 | +0.12(+0.41%) |
Mar 11, 2014 | 29.35 | 29.75 | 29.26 | 29.69 | 1,071,802 | +0.34(+1.14%) |
Mar 10, 2014 | 29.14 | 29.39 | 29.09 | 29.35 | 579,860 | +0.17(+0.58%) |
Mar 07, 2014 | 29.37 | 29.40 | 29.13 | 29.19 | 623,564 | -0.34(-1.14%) |
Mar 06, 2014 | 29.52 | 29.66 | 29.49 | 29.52 | 532,919 | +0.17(+0.59%) |
Mar 05, 2014 | 29.13 | 29.38 | 28.97 | 29.35 | 743,281 | +0.41(+1.41%) |
Mar 04, 2014 | 29.08 | 29.19 | 28.73 | 28.94 | 1,269,826 | +0.01(+0.02%) |
Mar 03, 2014 | 28.80 | 29.03 | 28.68 | 28.94 | 1,029,810 | -0.18(-0.63%) |
Feb 28, 2014 | 29.22 | 29.39 | 29.10 | 29.12 | 1,240,487 | +0.06(+0.21%) |
Feb 27, 2014 | 29.04 | 29.14 | 28.93 | 29.06 | 1,052,927 | +0.06(+0.21%) |
Feb 26, 2014 | 29.14 | 29.20 | 28.98 | 29.00 | 459,769 | -0.13(-0.45%) |
Feb 25, 2014 | 29.22 | 29.28 | 29.08 | 29.13 | 529,697 | -0.07(-0.23%) |
Feb 24, 2014 | 29.14 | 29.28 | 29.11 | 29.20 | 802,649 | +0.24(+0.84%) |
Feb 21, 2014 | 29.15 | 29.24 | 28.95 | 28.95 | 721,037 | -0.34(-1.15%) |
Feb 20, 2014 | 29.26 | 29.38 | 29.19 | 29.29 | 637,559 | +0.05(+0.17%) |
Feb 19, 2014 | 29.23 | 29.38 | 29.18 | 29.24 | 853,148 | -0.20(-0.69%) |
Feb 18, 2014 | 29.49 | 29.58 | 29.33 | 29.44 | 750,614 | +0.12(+0.42%) |
Feb 14, 2014 | 29.26 | 29.32 | 29.32 | 29.32 | 672,749 | +0.05(+0.16%) |
Feb 13, 2014 | 28.80 | 29.29 | 28.75 | 29.27 | 803,355 | +0.44(+1.52%) |
Feb 12, 2014 | 28.85 | 29.01 | 28.79 | 28.83 | 754,038 | +0.18(+0.62%) |
Feb 11, 2014 | 28.44 | 28.82 | 28.42 | 28.66 | 775,250 | +0.25(+0.90%) |
Feb 10, 2014 | 28.47 | 28.51 | 28.20 | 28.40 | 912,943 | -0.05(-0.18%) |
Feb 07, 2014 | 28.74 | 28.80 | 28.41 | 28.45 | 1,037,102 | -0.06(-0.20%) |
Feb 06, 2014 | 28.01 | 28.64 | 27.91 | 28.51 | 1,373,997 | +0.54(+1.95%) |
Feb 05, 2014 | 27.63 | 28.05 | 27.45 | 27.96 | 1,334,857 | +0.31(+1.10%) |
Feb 04, 2014 | 27.82 | 27.97 | 27.61 | 27.66 | 980,638 | -0.08(-0.28%) |