Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.64 | 33.73 | 33.17 | 33.59 | 6,237,233 | -0.62(-1.81%) |
Apr 29, 2014 | 33.78 | 34.27 | 33.78 | 34.21 | 6,665,689 | +0.23(+0.68%) |
Apr 28, 2014 | 34.00 | 34.05 | 33.55 | 33.98 | 5,136,795 | +0.15(+0.45%) |
Apr 25, 2014 | 33.81 | 33.86 | 33.57 | 33.83 | 3,464,408 | +0.15(+0.45%) |
Apr 24, 2014 | 33.77 | 33.79 | 33.49 | 33.68 | 4,035,277 | +0.22(+0.67%) |
Apr 23, 2014 | 33.67 | 33.69 | 33.35 | 33.46 | 3,650,792 | -0.10(-0.29%) |
Apr 22, 2014 | 33.69 | 33.76 | 33.50 | 33.55 | 8,665,788 | +1.32(+4.10%) |
Apr 21, 2014 | 31.96 | 32.27 | 31.90 | 32.23 | 2,697,846 | +0.37(+1.16%) |
Apr 17, 2014 | 31.76 | 31.86 | 31.86 | 31.86 | 3,657,930 | -0.19(-0.59%) |
Apr 16, 2014 | 31.94 | 32.05 | 31.82 | 32.05 | 4,198,783 | +0.30(+0.96%) |
Apr 15, 2014 | 31.64 | 31.77 | 31.37 | 31.74 | 3,017,290 | +0.29(+0.93%) |
Apr 14, 2014 | 31.42 | 31.51 | 31.25 | 31.45 | 3,635,113 | +0.05(+0.15%) |
Apr 11, 2014 | 31.39 | 31.70 | 31.37 | 31.40 | 5,408,180 | -0.48(-1.50%) |
Apr 10, 2014 | 32.40 | 32.48 | 31.84 | 31.88 | 3,811,471 | -0.53(-1.63%) |
Apr 09, 2014 | 32.18 | 32.41 | 32.04 | 32.41 | 4,080,315 | +0.75(+2.36%) |
Apr 08, 2014 | 31.68 | 31.79 | 31.57 | 31.67 | 5,368,843 | +0.39(+1.24%) |
Apr 07, 2014 | 31.55 | 31.57 | 31.18 | 31.28 | 5,910,424 | -0.36(-1.13%) |
Apr 04, 2014 | 32.00 | 32.03 | 31.61 | 31.64 | 4,641,270 | -0.35(-1.10%) |
Apr 03, 2014 | 32.02 | 32.05 | 31.81 | 31.99 | 3,573,378 | -0.17(-0.53%) |
Apr 02, 2014 | 32.11 | 32.21 | 32.05 | 32.16 | 5,038,616 | -0.18(-0.56%) |
Apr 01, 2014 | 32.06 | 32.38 | 32.01 | 32.34 | 4,181,331 | -0.08(-0.24%) |
Mar 31, 2014 | 32.48 | 32.50 | 32.21 | 32.42 | 4,257,342 | -0.29(-0.87%) |
Mar 28, 2014 | 32.83 | 33.05 | 32.60 | 32.70 | 2,556,198 | -0.01(-0.04%) |
Mar 27, 2014 | 32.64 | 32.78 | 32.48 | 32.72 | 4,016,256 | +0.20(+0.62%) |
Mar 26, 2014 | 32.73 | 32.84 | 32.50 | 32.52 | 3,235,426 | -0.18(-0.56%) |
Mar 25, 2014 | 32.54 | 32.81 | 32.47 | 32.70 | 3,929,221 | +0.55(+1.70%) |
Mar 24, 2014 | 32.41 | 32.41 | 31.91 | 32.15 | 3,249,039 | -0.05(-0.15%) |
Mar 21, 2014 | 32.59 | 32.74 | 32.19 | 32.20 | 4,776,174 | -0.58(-1.76%) |
Mar 20, 2014 | 32.60 | 32.81 | 32.58 | 32.78 | 3,766,556 | -0.42(-1.26%) |
Mar 19, 2014 | 33.29 | 33.59 | 33.03 | 33.19 | 2,463,008 | -0.02(-0.07%) |
Mar 18, 2014 | 33.11 | 33.37 | 33.11 | 33.22 | 2,093,666 | +0.12(+0.37%) |
Mar 17, 2014 | 32.95 | 33.25 | 32.95 | 33.10 | 2,439,190 | +0.19(+0.59%) |
Mar 14, 2014 | 33.03 | 33.10 | 32.87 | 32.90 | 2,656,169 | -0.08(-0.24%) |
Mar 13, 2014 | 33.46 | 33.47 | 32.95 | 32.98 | 4,280,448 | -0.38(-1.13%) |
Mar 12, 2014 | 33.28 | 33.51 | 33.27 | 33.36 | 3,320,441 | -0.41(-1.20%) |
Mar 11, 2014 | 33.80 | 33.94 | 33.67 | 33.76 | 3,010,198 | -0.12(-0.34%) |
Mar 10, 2014 | 33.65 | 33.89 | 33.59 | 33.88 | 3,114,487 | +0.19(+0.56%) |
Mar 07, 2014 | 33.72 | 33.77 | 33.45 | 33.69 | 3,586,878 | -0.19(-0.57%) |
Mar 06, 2014 | 34.16 | 34.18 | 33.86 | 33.89 | 3,557,882 | -0.35(-1.03%) |
Mar 05, 2014 | 34.19 | 34.34 | 34.13 | 34.24 | 2,784,147 | +0.00(+0.00%) |
Mar 04, 2014 | 34.16 | 34.34 | 34.11 | 34.24 | 3,696,301 | +0.38(+1.13%) |
Mar 03, 2014 | 33.67 | 33.86 | 33.63 | 33.86 | 3,798,903 | -0.08(-0.25%) |
Feb 28, 2014 | 33.98 | 34.09 | 33.75 | 33.94 | 4,675,817 | -0.12(-0.34%) |
Feb 27, 2014 | 34.06 | 34.22 | 34.00 | 34.06 | 9,634,280 | -0.05(-0.16%) |
Feb 26, 2014 | 34.04 | 34.18 | 34.01 | 34.11 | 3,912,243 | +0.32(+0.93%) |
Feb 25, 2014 | 33.69 | 34.05 | 33.65 | 33.80 | 4,062,805 | -0.03(-0.09%) |
Feb 24, 2014 | 33.72 | 34.06 | 33.70 | 33.83 | 2,946,340 | +0.04(+0.11%) |
Feb 21, 2014 | 34.12 | 34.15 | 33.76 | 33.79 | 3,093,161 | -0.32(-0.94%) |
Feb 20, 2014 | 34.01 | 34.18 | 33.86 | 34.11 | 4,788,462 | +0.31(+0.92%) |
Feb 19, 2014 | 33.80 | 34.19 | 33.76 | 33.80 | 4,136,850 | -0.12(-0.36%) |
Feb 18, 2014 | 33.68 | 33.96 | 33.68 | 33.92 | 5,068,838 | +0.46(+1.38%) |
Feb 14, 2014 | 33.22 | 33.46 | 33.46 | 33.46 | 3,003,127 | +0.50(+1.51%) |
Feb 13, 2014 | 32.67 | 33.00 | 32.66 | 32.96 | 2,471,062 | +0.15(+0.46%) |
Feb 12, 2014 | 32.70 | 32.87 | 32.68 | 32.82 | 2,793,621 | +0.38(+1.18%) |
Feb 11, 2014 | 32.03 | 32.47 | 32.03 | 32.43 | 4,078,983 | +0.70(+2.21%) |
Feb 10, 2014 | 31.45 | 31.73 | 31.44 | 31.73 | 3,999,120 | +0.10(+0.30%) |
Feb 07, 2014 | 31.52 | 31.68 | 31.41 | 31.64 | 6,431,384 | +0.32(+1.03%) |
Feb 06, 2014 | 31.01 | 31.33 | 31.00 | 31.31 | 3,922,379 | +0.37(+1.18%) |
Feb 05, 2014 | 30.86 | 30.99 | 30.60 | 30.95 | 6,337,181 | +0.47(+1.55%) |
Feb 04, 2014 | 30.58 | 30.62 | 30.32 | 30.47 | 3,825,493 | -0.06(-0.20%) |