Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.58 | 29.90 | 29.21 | 29.63 | 17,191,692 | +0.01(+0.03%) |
Apr 29, 2014 | 29.62 | 29.68 | 29.23 | 29.62 | 10,763,570 | +0.21(+0.72%) |
Apr 28, 2014 | 30.25 | 30.43 | 29.05 | 29.40 | 18,668,224 | -0.80(-2.63%) |
Apr 25, 2014 | 30.25 | 30.38 | 30.09 | 30.20 | 11,912,615 | -0.22(-0.73%) |
Apr 24, 2014 | 30.39 | 30.49 | 30.13 | 30.42 | 10,597,888 | +0.15(+0.49%) |
Apr 23, 2014 | 30.30 | 30.52 | 30.12 | 30.27 | 13,000,308 | -0.07(-0.24%) |
Apr 22, 2014 | 30.16 | 30.65 | 30.16 | 30.35 | 12,740,640 | +0.19(+0.64%) |
Apr 21, 2014 | 30.28 | 30.30 | 29.76 | 30.15 | 8,106,325 | +0.06(+0.22%) |
Apr 17, 2014 | 29.75 | 30.09 | 30.09 | 30.09 | 16,164,675 | +0.22(+0.74%) |
Apr 16, 2014 | 29.46 | 29.87 | 29.41 | 29.87 | 12,903,719 | +0.58(+1.99%) |
Apr 15, 2014 | 29.54 | 29.68 | 28.86 | 29.28 | 14,137,595 | -0.22(-0.75%) |
Apr 14, 2014 | 29.70 | 29.79 | 29.29 | 29.51 | 13,411,188 | -0.02(-0.06%) |
Apr 11, 2014 | 29.75 | 29.88 | 29.24 | 29.52 | 18,418,792 | -0.48(-1.60%) |
Apr 10, 2014 | 30.65 | 30.75 | 29.86 | 30.01 | 19,093,240 | -0.64(-2.08%) |
Apr 09, 2014 | 29.95 | 30.69 | 29.88 | 30.64 | 16,529,557 | +0.70(+2.35%) |
Apr 08, 2014 | 29.38 | 30.13 | 29.19 | 29.94 | 14,267,104 | +0.33(+1.13%) |
Apr 07, 2014 | 30.29 | 30.38 | 29.04 | 29.61 | 28,945,652 | -0.80(-2.65%) |
Apr 04, 2014 | 31.47 | 31.54 | 30.37 | 30.41 | 19,887,962 | -0.80(-2.58%) |
Apr 03, 2014 | 31.23 | 31.60 | 30.96 | 31.22 | 19,171,578 | +0.14(+0.45%) |
Apr 02, 2014 | 30.48 | 31.22 | 30.38 | 31.08 | 20,320,574 | +0.51(+1.66%) |
Apr 01, 2014 | 29.76 | 30.60 | 29.70 | 30.57 | 21,342,518 | +0.99(+3.35%) |
Mar 31, 2014 | 29.30 | 29.75 | 29.30 | 29.58 | 11,869,563 | +0.33(+1.14%) |
Mar 28, 2014 | 29.44 | 29.51 | 28.99 | 29.25 | 15,700,190 | -0.06(-0.19%) |
Mar 27, 2014 | 29.59 | 29.81 | 29.21 | 29.30 | 17,229,738 | -0.37(-1.25%) |
Mar 26, 2014 | 30.10 | 30.45 | 29.66 | 29.67 | 14,392,051 | -0.41(-1.35%) |
Mar 25, 2014 | 29.90 | 30.26 | 29.79 | 30.08 | 13,718,585 | +0.22(+0.74%) |
Mar 24, 2014 | 30.26 | 30.36 | 29.72 | 29.86 | 10,682,481 | -0.43(-1.41%) |
Mar 21, 2014 | 30.85 | 30.99 | 30.16 | 30.28 | 21,592,218 | -0.02(-0.06%) |
Mar 20, 2014 | 30.23 | 30.54 | 30.11 | 30.30 | 13,063,338 | -0.23(-0.76%) |
Mar 19, 2014 | 30.34 | 30.73 | 30.32 | 30.53 | 12,108,583 | -0.06(-0.18%) |
Mar 18, 2014 | 30.11 | 30.66 | 29.84 | 30.59 | 12,544,199 | +0.62(+2.07%) |
Mar 17, 2014 | 30.16 | 30.30 | 29.91 | 29.97 | 11,213,668 | +0.09(+0.31%) |
Mar 14, 2014 | 29.60 | 30.00 | 29.59 | 29.88 | 7,929,610 | +0.17(+0.56%) |
Mar 13, 2014 | 30.25 | 30.41 | 29.62 | 29.71 | 13,219,798 | -0.54(-1.77%) |
Mar 12, 2014 | 30.53 | 30.60 | 30.15 | 30.25 | 13,332,433 | -0.26(-0.85%) |
Mar 11, 2014 | 31.15 | 31.20 | 30.37 | 30.50 | 13,093,472 | -0.67(-2.14%) |
Mar 10, 2014 | 31.29 | 31.41 | 30.95 | 31.17 | 6,431,779 | -0.20(-0.65%) |
Mar 07, 2014 | 31.98 | 32.11 | 31.31 | 31.37 | 11,652,202 | -0.40(-1.25%) |
Mar 06, 2014 | 31.53 | 32.06 | 31.39 | 31.77 | 18,926,536 | +0.37(+1.18%) |
Mar 05, 2014 | 31.46 | 31.75 | 31.22 | 31.40 | 11,380,710 | +0.14(+0.44%) |
Mar 04, 2014 | 30.87 | 31.33 | 30.77 | 31.26 | 12,655,054 | +0.68(+2.21%) |
Mar 03, 2014 | 30.87 | 31.02 | 30.40 | 30.59 | 8,033,242 | -0.44(-1.43%) |
Feb 28, 2014 | 30.75 | 31.11 | 30.62 | 31.03 | 12,551,215 | +0.46(+1.51%) |
Feb 27, 2014 | 30.25 | 30.64 | 30.24 | 30.57 | 7,375,678 | +0.19(+0.64%) |
Feb 26, 2014 | 30.68 | 30.83 | 30.32 | 30.38 | 9,800,209 | -0.33(-1.08%) |
Feb 25, 2014 | 30.71 | 30.97 | 30.61 | 30.71 | 8,089,325 | +0.02(+0.06%) |
Feb 24, 2014 | 30.63 | 31.10 | 30.48 | 30.69 | 13,001,899 | +0.21(+0.70%) |
Feb 21, 2014 | 30.20 | 30.57 | 30.13 | 30.48 | 9,651,492 | +0.25(+0.83%) |
Feb 20, 2014 | 30.47 | 30.47 | 30.14 | 30.23 | 10,369,442 | -0.09(-0.31%) |
Feb 19, 2014 | 30.39 | 30.61 | 30.29 | 30.32 | 10,295,372 | -0.24(-0.79%) |
Feb 18, 2014 | 30.20 | 30.75 | 30.20 | 30.56 | 13,946,282 | +0.41(+1.35%) |
Feb 14, 2014 | 29.43 | 30.15 | 30.15 | 30.15 | 9,865,250 | +0.32(+1.09%) |
Feb 13, 2014 | 30.04 | 30.37 | 29.80 | 29.83 | 13,677,695 | -0.31(-1.01%) |
Feb 12, 2014 | 29.65 | 30.23 | 29.65 | 30.13 | 19,609,574 | +0.39(+1.31%) |
Feb 11, 2014 | 29.54 | 29.92 | 29.52 | 29.75 | 10,864,083 | +0.00(+0.00%) |
Feb 10, 2014 | 29.75 | 29.90 | 29.51 | 29.75 | 11,000,365 | -0.08(-0.28%) |
Feb 07, 2014 | 29.89 | 30.02 | 29.50 | 29.83 | 13,390,677 | +0.08(+0.28%) |
Feb 06, 2014 | 28.94 | 30.49 | 28.91 | 29.75 | 19,933,202 | +0.40(+1.36%) |
Feb 05, 2014 | 28.72 | 29.48 | 28.52 | 29.35 | 18,992,724 | +0.15(+0.51%) |
Feb 04, 2014 | 28.78 | 29.48 | 28.68 | 29.20 | 27,127,904 | +0.63(+2.20%) |