Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.54 | 30.58 | 30.22 | 30.42 | 3,279,039 | -0.19(-0.64%) |
Apr 29, 2014 | 30.66 | 30.88 | 30.44 | 30.62 | 2,930,210 | -0.04(-0.12%) |
Apr 28, 2014 | 30.70 | 30.72 | 30.18 | 30.66 | 4,431,646 | +0.16(+0.52%) |
Apr 25, 2014 | 30.83 | 30.84 | 30.41 | 30.50 | 2,794,001 | -0.37(-1.21%) |
Apr 24, 2014 | 30.77 | 31.00 | 30.60 | 30.87 | 2,810,998 | +0.22(+0.71%) |
Apr 23, 2014 | 31.09 | 31.17 | 30.47 | 30.66 | 4,807,542 | -0.22(-0.70%) |
Apr 22, 2014 | 29.80 | 31.03 | 29.80 | 30.87 | 4,595,027 | -0.12(-0.39%) |
Apr 21, 2014 | 30.85 | 31.04 | 30.69 | 30.99 | 3,727,460 | +0.07(+0.24%) |
Apr 17, 2014 | 30.40 | 30.92 | 30.92 | 30.92 | 4,391,841 | +0.29(+0.95%) |
Apr 16, 2014 | 30.65 | 30.69 | 30.35 | 30.63 | 3,806,102 | +0.14(+0.47%) |
Apr 15, 2014 | 30.09 | 30.49 | 29.98 | 30.48 | 4,252,609 | +0.46(+1.52%) |
Apr 14, 2014 | 30.19 | 30.27 | 29.74 | 30.03 | 3,096,379 | +0.04(+0.12%) |
Apr 11, 2014 | 30.10 | 30.28 | 29.98 | 29.99 | 3,408,955 | -0.30(-0.99%) |
Apr 10, 2014 | 30.94 | 31.07 | 30.09 | 30.29 | 4,956,724 | -0.64(-2.08%) |
Apr 09, 2014 | 30.95 | 31.06 | 30.69 | 30.93 | 4,845,302 | +0.11(+0.36%) |
Apr 08, 2014 | 30.76 | 30.87 | 30.57 | 30.82 | 2,415,938 | +0.05(+0.17%) |
Apr 07, 2014 | 30.73 | 31.07 | 30.65 | 30.77 | 2,094,340 | +0.04(+0.12%) |
Apr 04, 2014 | 30.72 | 31.03 | 30.56 | 30.73 | 2,297,313 | +0.12(+0.39%) |
Apr 03, 2014 | 30.69 | 30.71 | 30.41 | 30.61 | 3,153,386 | +0.05(+0.17%) |
Apr 02, 2014 | 30.63 | 30.78 | 30.47 | 30.56 | 3,518,404 | -0.05(-0.17%) |
Apr 01, 2014 | 30.63 | 30.66 | 30.29 | 30.61 | 3,073,685 | +0.04(+0.12%) |
Mar 31, 2014 | 30.53 | 30.84 | 30.19 | 30.57 | 2,525,241 | +0.22(+0.72%) |
Mar 28, 2014 | 30.16 | 30.50 | 30.12 | 30.36 | 1,670,403 | +0.31(+1.05%) |
Mar 27, 2014 | 29.76 | 30.06 | 29.65 | 30.04 | 2,204,699 | +0.16(+0.53%) |
Mar 26, 2014 | 30.37 | 30.39 | 29.88 | 29.89 | 2,018,059 | -0.42(-1.38%) |
Mar 25, 2014 | 30.24 | 30.45 | 30.04 | 30.30 | 2,783,894 | +0.27(+0.90%) |
Mar 24, 2014 | 30.38 | 30.49 | 29.95 | 30.04 | 2,121,915 | -0.36(-1.18%) |
Mar 21, 2014 | 30.41 | 30.53 | 30.20 | 30.39 | 3,855,521 | +0.25(+0.84%) |
Mar 20, 2014 | 29.86 | 30.16 | 29.65 | 30.14 | 4,365,681 | +0.17(+0.57%) |
Mar 19, 2014 | 30.51 | 30.78 | 29.83 | 29.97 | 2,718,494 | -0.61(-2.01%) |
Mar 18, 2014 | 30.27 | 30.66 | 30.25 | 30.58 | 1,619,596 | +0.25(+0.84%) |
Mar 17, 2014 | 30.33 | 30.57 | 30.23 | 30.33 | 1,511,290 | +0.23(+0.77%) |
Mar 14, 2014 | 30.22 | 30.40 | 30.07 | 30.10 | 2,059,694 | -0.13(-0.42%) |
Mar 13, 2014 | 30.41 | 30.55 | 30.18 | 30.22 | 2,229,442 | -0.20(-0.66%) |
Mar 12, 2014 | 30.18 | 30.47 | 30.16 | 30.42 | 2,504,387 | +0.13(+0.45%) |
Mar 11, 2014 | 30.16 | 30.48 | 30.16 | 30.29 | 1,849,567 | +0.10(+0.32%) |
Mar 10, 2014 | 30.33 | 30.40 | 30.02 | 30.19 | 2,909,762 | -0.16(-0.54%) |
Mar 07, 2014 | 30.57 | 30.64 | 30.14 | 30.36 | 2,981,248 | -0.33(-1.09%) |
Mar 06, 2014 | 31.04 | 31.11 | 30.57 | 30.69 | 3,328,998 | -0.33(-1.05%) |
Mar 05, 2014 | 31.16 | 31.20 | 30.80 | 31.02 | 3,594,703 | -0.16(-0.50%) |
Mar 04, 2014 | 30.63 | 31.27 | 30.63 | 31.17 | 4,094,366 | +0.77(+2.54%) |
Mar 03, 2014 | 30.39 | 30.60 | 30.07 | 30.40 | 3,742,604 | -0.19(-0.63%) |
Feb 28, 2014 | 30.38 | 30.74 | 30.32 | 30.59 | 4,727,310 | +0.22(+0.71%) |
Feb 27, 2014 | 30.51 | 30.68 | 30.14 | 30.38 | 2,558,884 | -0.09(-0.29%) |
Feb 26, 2014 | 30.46 | 30.62 | 30.29 | 30.47 | 2,705,108 | +0.08(+0.27%) |
Feb 25, 2014 | 30.22 | 30.52 | 30.19 | 30.39 | 2,429,601 | +0.16(+0.54%) |
Feb 24, 2014 | 30.21 | 30.65 | 30.16 | 30.22 | 4,077,970 | +0.06(+0.20%) |
Feb 21, 2014 | 29.98 | 30.25 | 29.87 | 30.16 | 3,253,394 | +0.16(+0.54%) |
Feb 20, 2014 | 30.27 | 30.38 | 29.85 | 30.00 | 2,776,328 | -0.25(-0.81%) |
Feb 19, 2014 | 30.22 | 30.71 | 30.13 | 30.25 | 2,762,229 | -0.06(-0.20%) |
Feb 18, 2014 | 30.23 | 30.31 | 29.93 | 30.31 | 3,492,419 | +0.10(+0.32%) |
Feb 14, 2014 | 30.25 | 30.21 | 30.21 | 30.21 | 2,723,304 | -0.12(-0.39%) |
Feb 13, 2014 | 30.09 | 30.49 | 30.05 | 30.33 | 2,368,594 | +0.09(+0.29%) |
Feb 12, 2014 | 30.17 | 30.33 | 30.06 | 30.24 | 2,252,358 | +0.07(+0.22%) |
Feb 11, 2014 | 29.90 | 30.38 | 29.78 | 30.17 | 3,361,123 | +0.21(+0.69%) |
Feb 10, 2014 | 29.66 | 30.03 | 29.53 | 29.96 | 2,615,014 | +0.30(+1.03%) |
Feb 07, 2014 | 29.50 | 29.81 | 29.31 | 29.66 | 3,308,899 | +0.26(+0.88%) |
Feb 06, 2014 | 29.09 | 29.47 | 28.96 | 29.40 | 4,036,524 | +0.34(+1.18%) |
Feb 05, 2014 | 28.69 | 29.10 | 28.53 | 29.06 | 4,225,887 | +0.27(+0.95%) |
Feb 04, 2014 | 28.34 | 28.92 | 28.27 | 28.78 | 4,098,129 | +0.43(+1.52%) |