Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.23 | 35.33 | 35.03 | 35.19 | 762,651 | +0.04(+0.10%) |
Apr 29, 2014 | 35.41 | 35.41 | 35.12 | 35.16 | 463,007 | -0.20(-0.57%) |
Apr 28, 2014 | 35.28 | 35.61 | 35.19 | 35.36 | 619,650 | +0.10(+0.30%) |
Apr 25, 2014 | 35.60 | 35.60 | 35.18 | 35.25 | 745,069 | -0.28(-0.79%) |
Apr 24, 2014 | 34.93 | 35.98 | 34.93 | 35.53 | 836,782 | -0.13(-0.37%) |
Apr 23, 2014 | 35.84 | 35.91 | 35.50 | 35.66 | 524,305 | -0.18(-0.51%) |
Apr 22, 2014 | 35.52 | 35.86 | 35.32 | 35.85 | 606,140 | +0.37(+1.04%) |
Apr 21, 2014 | 35.40 | 35.49 | 35.30 | 35.48 | 353,530 | +0.11(+0.32%) |
Apr 17, 2014 | 35.16 | 35.37 | 35.37 | 35.37 | 1,350,451 | +0.12(+0.35%) |
Apr 16, 2014 | 35.04 | 35.41 | 35.04 | 35.24 | 651,961 | +0.31(+0.88%) |
Apr 15, 2014 | 34.57 | 34.97 | 34.35 | 34.94 | 789,527 | +0.31(+0.91%) |
Apr 14, 2014 | 34.74 | 34.84 | 34.48 | 34.62 | 848,172 | +0.01(+0.03%) |
Apr 11, 2014 | 34.91 | 35.03 | 34.60 | 34.61 | 916,367 | -0.59(-1.69%) |
Apr 10, 2014 | 35.53 | 35.68 | 35.09 | 35.21 | 1,071,977 | -0.32(-0.91%) |
Apr 09, 2014 | 35.10 | 35.57 | 35.02 | 35.53 | 660,330 | +0.37(+1.04%) |
Apr 08, 2014 | 34.79 | 35.26 | 34.63 | 35.16 | 891,518 | +0.32(+0.93%) |
Apr 07, 2014 | 34.87 | 34.96 | 34.55 | 34.84 | 695,707 | -0.07(-0.20%) |
Apr 04, 2014 | 35.31 | 35.51 | 34.80 | 34.91 | 679,696 | -0.22(-0.62%) |
Apr 03, 2014 | 35.07 | 35.16 | 34.82 | 35.13 | 627,347 | +0.15(+0.43%) |
Apr 02, 2014 | 34.74 | 35.05 | 34.63 | 34.98 | 629,367 | +0.24(+0.71%) |
Apr 01, 2014 | 34.60 | 34.74 | 34.22 | 34.74 | 734,322 | +0.42(+1.22%) |
Mar 31, 2014 | 33.66 | 34.32 | 33.50 | 34.32 | 1,237,925 | +0.79(+2.35%) |
Mar 28, 2014 | 33.24 | 33.57 | 33.14 | 33.53 | 593,047 | +0.35(+1.05%) |
Mar 27, 2014 | 33.14 | 33.24 | 32.86 | 33.18 | 720,562 | +0.07(+0.21%) |
Mar 26, 2014 | 33.40 | 33.46 | 33.11 | 33.11 | 818,313 | -0.16(-0.47%) |
Mar 25, 2014 | 33.44 | 33.50 | 33.11 | 33.27 | 749,709 | -0.11(-0.34%) |
Mar 24, 2014 | 33.63 | 33.84 | 33.15 | 33.38 | 840,480 | -0.15(-0.44%) |
Mar 21, 2014 | 33.62 | 33.86 | 33.44 | 33.53 | 1,542,142 | +0.04(+0.10%) |
Mar 20, 2014 | 33.42 | 33.53 | 33.35 | 33.49 | 432,455 | -0.01(-0.03%) |
Mar 19, 2014 | 33.95 | 34.00 | 33.34 | 33.50 | 476,358 | -0.44(-1.29%) |
Mar 18, 2014 | 33.98 | 34.05 | 33.81 | 33.94 | 332,426 | +0.03(+0.10%) |
Mar 17, 2014 | 33.78 | 34.00 | 33.67 | 33.91 | 532,298 | +0.28(+0.83%) |
Mar 14, 2014 | 33.82 | 33.99 | 33.61 | 33.63 | 609,619 | -0.26(-0.77%) |
Mar 13, 2014 | 34.39 | 34.65 | 33.83 | 33.89 | 708,354 | -0.45(-1.32%) |
Mar 12, 2014 | 34.05 | 34.41 | 34.05 | 34.34 | 817,382 | +0.07(+0.20%) |
Mar 11, 2014 | 34.48 | 34.48 | 34.14 | 34.27 | 888,656 | -0.23(-0.66%) |
Mar 10, 2014 | 34.40 | 34.53 | 34.18 | 34.50 | 649,337 | +0.06(+0.18%) |
Mar 07, 2014 | 34.40 | 34.60 | 34.27 | 34.44 | 1,212,421 | +0.12(+0.36%) |
Mar 06, 2014 | 34.53 | 34.62 | 34.27 | 34.32 | 579,225 | -0.15(-0.43%) |
Mar 05, 2014 | 34.45 | 34.50 | 34.12 | 34.46 | 518,574 | +0.03(+0.10%) |
Mar 04, 2014 | 34.57 | 34.71 | 34.39 | 34.43 | 733,480 | +0.19(+0.56%) |
Mar 03, 2014 | 34.33 | 34.43 | 33.90 | 34.24 | 764,225 | -0.11(-0.33%) |
Feb 28, 2014 | 34.10 | 34.41 | 34.02 | 34.35 | 823,667 | +0.26(+0.77%) |
Feb 27, 2014 | 34.06 | 34.14 | 33.90 | 34.09 | 569,302 | -0.04(-0.13%) |
Feb 26, 2014 | 34.31 | 34.46 | 34.06 | 34.13 | 644,224 | -0.10(-0.31%) |
Feb 25, 2014 | 33.84 | 34.54 | 33.57 | 34.24 | 1,475,652 | +0.44(+1.29%) |
Feb 24, 2014 | 34.13 | 34.17 | 33.80 | 33.80 | 823,214 | -0.20(-0.59%) |
Feb 21, 2014 | 34.12 | 34.44 | 33.98 | 34.00 | 837,724 | -0.10(-0.28%) |
Feb 20, 2014 | 34.13 | 34.31 | 33.69 | 34.10 | 1,174,215 | +0.00(+0.00%) |
Feb 19, 2014 | 34.36 | 34.71 | 34.08 | 34.10 | 577,838 | -0.34(-0.99%) |
Feb 18, 2014 | 34.11 | 34.50 | 34.06 | 34.44 | 776,992 | +0.28(+0.82%) |
Feb 14, 2014 | 33.85 | 34.16 | 34.16 | 34.16 | 656,930 | +0.23(+0.67%) |
Feb 13, 2014 | 33.62 | 33.94 | 33.55 | 33.93 | 698,524 | +0.13(+0.39%) |
Feb 12, 2014 | 34.10 | 34.17 | 33.61 | 33.80 | 983,748 | -0.20(-0.59%) |
Feb 11, 2014 | 34.06 | 34.15 | 33.69 | 34.00 | 1,150,294 | -0.06(-0.18%) |
Feb 10, 2014 | 33.37 | 34.07 | 33.37 | 34.06 | 995,497 | +0.63(+1.90%) |
Feb 07, 2014 | 33.04 | 33.54 | 32.95 | 33.43 | 943,174 | +0.56(+1.72%) |
Feb 06, 2014 | 32.86 | 32.98 | 32.73 | 32.86 | 551,685 | +0.11(+0.34%) |
Feb 05, 2014 | 32.45 | 32.79 | 32.14 | 32.75 | 704,938 | +0.21(+0.64%) |
Feb 04, 2014 | 32.58 | 32.70 | 32.19 | 32.54 | 686,555 | +0.06(+0.19%) |