Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.55 | 36.52 | 35.44 | 36.49 | 1,379,202 | +0.83(+2.33%) |
Apr 29, 2014 | 35.60 | 35.79 | 35.33 | 35.66 | 618,921 | +0.14(+0.39%) |
Apr 28, 2014 | 35.19 | 35.59 | 34.91 | 35.52 | 1,480,190 | +0.40(+1.14%) |
Apr 25, 2014 | 35.84 | 35.84 | 34.94 | 35.12 | 1,310,210 | -0.79(-2.20%) |
Apr 24, 2014 | 35.90 | 36.57 | 35.44 | 35.91 | 1,932,526 | +0.53(+1.50%) |
Apr 23, 2014 | 35.76 | 35.76 | 35.25 | 35.38 | 2,104,839 | +0.37(+1.05%) |
Apr 22, 2014 | 34.70 | 35.29 | 34.65 | 35.01 | 1,117,468 | +0.63(+1.82%) |
Apr 21, 2014 | 34.37 | 34.70 | 34.26 | 34.39 | 1,103,701 | +0.03(+0.09%) |
Apr 17, 2014 | 33.57 | 34.35 | 34.35 | 34.35 | 861,817 | +0.55(+1.64%) |
Apr 16, 2014 | 33.11 | 33.81 | 33.07 | 33.80 | 939,869 | +1.05(+3.21%) |
Apr 15, 2014 | 32.72 | 33.13 | 32.23 | 32.75 | 1,051,093 | +0.10(+0.30%) |
Apr 14, 2014 | 32.61 | 32.78 | 32.30 | 32.65 | 1,107,614 | +0.29(+0.88%) |
Apr 11, 2014 | 32.87 | 33.08 | 32.28 | 32.37 | 1,172,435 | -0.72(-2.19%) |
Apr 10, 2014 | 34.11 | 34.21 | 33.04 | 33.09 | 713,073 | -1.08(-3.17%) |
Apr 09, 2014 | 34.24 | 34.25 | 33.71 | 34.17 | 903,065 | +0.06(+0.17%) |
Apr 08, 2014 | 33.42 | 34.18 | 33.22 | 34.12 | 1,452,644 | +0.63(+1.87%) |
Apr 07, 2014 | 33.77 | 33.86 | 32.94 | 33.49 | 1,240,871 | -0.33(-0.99%) |
Apr 04, 2014 | 34.68 | 35.10 | 33.72 | 33.82 | 1,379,184 | -0.69(-2.01%) |
Apr 03, 2014 | 34.62 | 34.88 | 34.41 | 34.52 | 1,140,547 | +0.00(+0.00%) |
Apr 02, 2014 | 34.87 | 34.88 | 34.48 | 34.52 | 1,109,074 | -0.22(-0.63%) |
Apr 01, 2014 | 34.37 | 34.76 | 34.17 | 34.74 | 1,164,655 | +0.57(+1.67%) |
Mar 31, 2014 | 33.91 | 34.28 | 33.73 | 34.17 | 960,735 | +0.61(+1.82%) |
Mar 28, 2014 | 33.64 | 33.92 | 33.47 | 33.55 | 843,137 | +0.08(+0.24%) |
Mar 27, 2014 | 34.10 | 34.10 | 33.37 | 33.47 | 1,071,797 | -0.60(-1.77%) |
Mar 26, 2014 | 34.60 | 34.70 | 34.03 | 34.08 | 912,261 | -0.37(-1.09%) |
Mar 25, 2014 | 34.56 | 34.60 | 33.92 | 34.45 | 885,972 | +0.22(+0.64%) |
Mar 24, 2014 | 34.66 | 34.80 | 33.96 | 34.23 | 912,888 | -0.36(-1.04%) |
Mar 21, 2014 | 34.33 | 34.92 | 34.22 | 34.59 | 1,540,669 | +0.56(+1.65%) |
Mar 20, 2014 | 33.82 | 34.05 | 33.57 | 34.03 | 707,633 | +0.07(+0.22%) |
Mar 19, 2014 | 34.34 | 34.52 | 33.64 | 33.95 | 735,874 | -0.41(-1.19%) |
Mar 18, 2014 | 33.88 | 34.38 | 33.80 | 34.36 | 752,626 | +0.50(+1.47%) |
Mar 17, 2014 | 33.71 | 34.08 | 33.46 | 33.86 | 826,123 | +0.28(+0.82%) |
Mar 14, 2014 | 33.32 | 33.71 | 33.28 | 33.59 | 856,862 | +0.14(+0.41%) |
Mar 13, 2014 | 34.34 | 34.41 | 33.34 | 33.45 | 792,292 | -0.76(-2.21%) |
Mar 12, 2014 | 33.92 | 34.21 | 33.59 | 34.21 | 927,469 | +0.04(+0.12%) |
Mar 11, 2014 | 34.58 | 34.75 | 34.06 | 34.17 | 986,894 | -0.36(-1.04%) |
Mar 10, 2014 | 34.80 | 34.96 | 34.30 | 34.52 | 1,020,419 | -0.33(-0.96%) |
Mar 07, 2014 | 34.71 | 34.98 | 34.59 | 34.86 | 1,607,239 | +0.51(+1.49%) |
Mar 06, 2014 | 33.97 | 34.45 | 33.89 | 34.34 | 1,795,265 | +0.42(+1.25%) |
Mar 05, 2014 | 33.70 | 33.97 | 33.42 | 33.92 | 1,652,084 | +0.24(+0.70%) |
Mar 04, 2014 | 33.37 | 33.82 | 33.34 | 33.69 | 1,102,614 | +0.65(+1.97%) |
Mar 03, 2014 | 33.06 | 33.16 | 32.79 | 33.03 | 985,389 | -0.31(-0.93%) |
Feb 28, 2014 | 33.00 | 33.42 | 32.90 | 33.34 | 1,040,273 | +0.37(+1.11%) |
Feb 27, 2014 | 32.80 | 33.05 | 32.60 | 32.98 | 1,025,437 | +0.24(+0.72%) |
Feb 26, 2014 | 32.68 | 32.99 | 32.55 | 32.74 | 997,257 | +0.21(+0.65%) |
Feb 25, 2014 | 32.87 | 32.98 | 32.42 | 32.53 | 1,279,379 | -0.24(-0.75%) |
Feb 24, 2014 | 32.85 | 33.13 | 32.77 | 32.77 | 840,411 | +0.00(+0.00%) |
Feb 21, 2014 | 32.79 | 32.86 | 32.36 | 32.77 | 1,792,290 | +0.09(+0.27%) |
Feb 20, 2014 | 33.14 | 33.15 | 32.64 | 32.68 | 1,537,806 | -0.35(-1.06%) |
Feb 19, 2014 | 33.46 | 33.56 | 32.95 | 33.03 | 1,253,844 | -0.44(-1.31%) |
Feb 18, 2014 | 33.01 | 33.56 | 32.81 | 33.47 | 1,867,961 | +0.65(+1.98%) |
Feb 14, 2014 | 32.74 | 32.82 | 32.82 | 32.82 | 679,324 | +0.02(+0.07%) |
Feb 13, 2014 | 32.25 | 32.87 | 32.19 | 32.80 | 855,805 | +0.35(+1.07%) |
Feb 12, 2014 | 32.24 | 32.48 | 31.95 | 32.45 | 1,514,507 | +0.32(+1.01%) |
Feb 11, 2014 | 32.14 | 32.22 | 31.91 | 32.12 | 1,709,085 | -0.09(-0.28%) |
Feb 10, 2014 | 32.55 | 32.57 | 32.02 | 32.21 | 1,505,806 | -0.45(-1.37%) |
Feb 07, 2014 | 32.55 | 33.00 | 32.34 | 32.66 | 1,572,569 | +0.22(+0.67%) |
Feb 06, 2014 | 32.16 | 32.57 | 32.03 | 32.44 | 1,896,047 | +0.56(+1.75%) |
Feb 05, 2014 | 31.82 | 32.07 | 31.31 | 31.88 | 1,729,061 | -0.25(-0.78%) |
Feb 04, 2014 | 31.86 | 32.39 | 31.74 | 32.13 | 3,254,637 | +0.37(+1.17%) |