Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.88 | 29.28 | 28.46 | 28.71 | 8,892,664 | +0.46(+1.63%) |
Apr 29, 2014 | 28.50 | 28.56 | 28.15 | 28.25 | 6,817,039 | -0.30(-1.06%) |
Apr 28, 2014 | 28.21 | 28.67 | 28.01 | 28.55 | 9,217,122 | +0.47(+1.67%) |
Apr 25, 2014 | 28.22 | 28.30 | 28.03 | 28.09 | 3,349,304 | -0.23(-0.80%) |
Apr 24, 2014 | 28.37 | 28.37 | 28.02 | 28.31 | 3,686,603 | -0.06(-0.20%) |
Apr 23, 2014 | 28.39 | 28.50 | 28.24 | 28.37 | 2,565,796 | -0.02(-0.06%) |
Apr 22, 2014 | 28.35 | 28.46 | 28.13 | 28.39 | 4,957,741 | +0.14(+0.50%) |
Apr 21, 2014 | 28.09 | 28.30 | 27.96 | 28.25 | 4,367,422 | +0.26(+0.95%) |
Apr 17, 2014 | 28.02 | 27.98 | 27.98 | 27.98 | 4,278,577 | -0.02(-0.09%) |
Apr 16, 2014 | 27.81 | 28.09 | 27.58 | 28.01 | 6,710,055 | +0.38(+1.38%) |
Apr 15, 2014 | 27.51 | 27.70 | 27.23 | 27.62 | 6,667,745 | -0.15(-0.53%) |
Apr 14, 2014 | 27.78 | 27.85 | 27.55 | 27.77 | 6,456,742 | +0.09(+0.31%) |
Apr 11, 2014 | 27.91 | 28.09 | 27.62 | 27.69 | 6,667,077 | -0.34(-1.21%) |
Apr 10, 2014 | 28.32 | 28.53 | 27.97 | 28.02 | 4,816,673 | -0.31(-1.09%) |
Apr 09, 2014 | 28.06 | 28.45 | 27.86 | 28.33 | 5,464,361 | +0.42(+1.52%) |
Apr 08, 2014 | 28.01 | 28.07 | 27.68 | 27.91 | 5,956,840 | -0.14(-0.50%) |
Apr 07, 2014 | 28.25 | 28.31 | 27.62 | 28.05 | 9,009,624 | -0.15(-0.52%) |
Apr 04, 2014 | 28.74 | 28.89 | 28.18 | 28.20 | 6,121,353 | -0.41(-1.44%) |
Apr 03, 2014 | 28.86 | 28.86 | 28.41 | 28.61 | 6,186,892 | -0.10(-0.34%) |
Apr 02, 2014 | 28.26 | 28.82 | 28.18 | 28.71 | 7,215,068 | +0.48(+1.70%) |
Apr 01, 2014 | 28.36 | 28.38 | 28.07 | 28.23 | 5,417,234 | -0.01(-0.04%) |
Mar 31, 2014 | 28.41 | 28.47 | 28.09 | 28.24 | 7,843,147 | +0.05(+0.17%) |
Mar 28, 2014 | 28.19 | 28.37 | 28.06 | 28.19 | 5,609,355 | +0.14(+0.48%) |
Mar 27, 2014 | 27.68 | 28.10 | 27.35 | 28.05 | 7,247,490 | +0.36(+1.29%) |
Mar 26, 2014 | 28.48 | 28.56 | 27.70 | 27.70 | 7,209,525 | -0.67(-2.36%) |
Mar 25, 2014 | 28.22 | 28.42 | 28.11 | 28.37 | 8,509,982 | +0.33(+1.19%) |
Mar 24, 2014 | 28.23 | 28.34 | 27.85 | 28.04 | 6,881,040 | -0.14(-0.50%) |
Mar 21, 2014 | 28.12 | 28.36 | 27.97 | 28.18 | 9,474,761 | +0.21(+0.75%) |
Mar 20, 2014 | 27.98 | 28.08 | 27.92 | 27.97 | 9,682,822 | -0.08(-0.29%) |
Mar 19, 2014 | 28.13 | 28.22 | 27.86 | 28.05 | 7,270,172 | -0.11(-0.39%) |
Mar 18, 2014 | 28.35 | 28.37 | 28.09 | 28.16 | 8,700,569 | -0.11(-0.39%) |
Mar 17, 2014 | 28.49 | 28.54 | 28.02 | 28.27 | 9,977,960 | -0.12(-0.43%) |
Mar 14, 2014 | 28.55 | 28.66 | 28.33 | 28.39 | 9,975,776 | -0.18(-0.65%) |
Mar 13, 2014 | 29.08 | 29.13 | 28.53 | 28.58 | 6,722,587 | -0.40(-1.38%) |
Mar 12, 2014 | 28.98 | 29.34 | 28.93 | 28.98 | 4,888,279 | -0.10(-0.36%) |
Mar 11, 2014 | 29.46 | 29.53 | 29.02 | 29.08 | 4,177,418 | -0.39(-1.32%) |
Mar 10, 2014 | 29.62 | 29.64 | 29.24 | 29.47 | 3,135,107 | -0.17(-0.56%) |
Mar 07, 2014 | 29.79 | 29.93 | 29.38 | 29.64 | 4,420,773 | +0.01(+0.04%) |
Mar 06, 2014 | 29.87 | 30.05 | 29.59 | 29.62 | 4,045,443 | -0.18(-0.62%) |
Mar 05, 2014 | 29.68 | 29.88 | 29.54 | 29.81 | 3,893,937 | +0.13(+0.44%) |
Mar 04, 2014 | 29.41 | 30.01 | 29.54 | 29.68 | 6,829,626 | +0.27(+0.92%) |
Mar 03, 2014 | 29.45 | 29.65 | 29.20 | 29.41 | 7,731,968 | -0.68(-2.27%) |
Feb 28, 2014 | 30.09 | 30.30 | 29.91 | 30.09 | 5,104,514 | +0.02(+0.08%) |
Feb 27, 2014 | 30.11 | 30.23 | 29.87 | 30.07 | 5,873,946 | -0.12(-0.39%) |
Feb 26, 2014 | 30.24 | 30.36 | 29.99 | 30.18 | 4,124,186 | -0.02(-0.08%) |
Feb 25, 2014 | 30.11 | 30.44 | 29.99 | 30.21 | 4,688,275 | +0.12(+0.39%) |
Feb 24, 2014 | 30.18 | 30.38 | 30.09 | 30.09 | 3,873,333 | -0.17(-0.55%) |
Feb 21, 2014 | 30.25 | 30.40 | 29.95 | 30.26 | 7,222,880 | -0.13(-0.43%) |
Feb 20, 2014 | 30.01 | 30.39 | 29.83 | 30.39 | 6,600,956 | +0.41(+1.35%) |
Feb 19, 2014 | 30.15 | 30.60 | 29.95 | 29.98 | 5,468,398 | -0.31(-1.02%) |
Feb 18, 2014 | 30.22 | 30.38 | 30.17 | 30.29 | 4,083,751 | +0.02(+0.06%) |
Feb 14, 2014 | 30.16 | 30.27 | 30.27 | 30.27 | 4,968,088 | +0.05(+0.16%) |
Feb 13, 2014 | 29.72 | 30.29 | 29.71 | 30.22 | 4,612,517 | +0.20(+0.68%) |
Feb 12, 2014 | 29.77 | 30.06 | 29.56 | 30.02 | 6,541,297 | +0.42(+1.41%) |
Feb 11, 2014 | 29.34 | 29.75 | 29.22 | 29.60 | 5,790,970 | +0.24(+0.81%) |
Feb 10, 2014 | 28.97 | 29.56 | 28.91 | 29.36 | 8,591,992 | +0.38(+1.33%) |
Feb 07, 2014 | 28.85 | 29.11 | 28.63 | 28.98 | 4,120,343 | +0.26(+0.91%) |
Feb 06, 2014 | 28.69 | 28.76 | 28.45 | 28.71 | 4,089,791 | +0.09(+0.32%) |
Feb 05, 2014 | 27.93 | 28.76 | 27.76 | 28.62 | 10,573,593 | +0.62(+2.23%) |
Feb 04, 2014 | 27.83 | 28.40 | 27.30 | 28.00 | 9,416,721 | -0.15(-0.52%) |