Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.63 | 32.84 | 32.63 | 32.84 | 1,113,261 | -0.04(-0.12%) |
Apr 29, 2014 | 32.81 | 33.04 | 32.81 | 32.88 | 479,254 | -0.09(-0.28%) |
Apr 28, 2014 | 33.01 | 33.18 | 32.75 | 32.97 | 1,395,309 | +0.24(+0.73%) |
Apr 25, 2014 | 32.81 | 32.91 | 32.68 | 32.73 | 375,601 | -0.20(-0.61%) |
Apr 24, 2014 | 33.07 | 33.07 | 32.89 | 32.93 | 453,450 | -0.05(-0.16%) |
Apr 23, 2014 | 32.92 | 33.02 | 32.85 | 32.98 | 231,207 | -0.18(-0.54%) |
Apr 22, 2014 | 33.24 | 33.24 | 33.10 | 33.16 | 531,199 | +0.19(+0.56%) |
Apr 21, 2014 | 33.04 | 33.21 | 32.91 | 32.98 | 577,146 | -0.03(-0.10%) |
Apr 17, 2014 | 32.93 | 33.01 | 33.01 | 33.01 | 1,345,736 | +0.07(+0.22%) |
Apr 16, 2014 | 32.80 | 32.97 | 32.76 | 32.94 | 833,864 | +0.29(+0.88%) |
Apr 15, 2014 | 32.62 | 32.69 | 32.39 | 32.65 | 693,214 | -0.23(-0.69%) |
Apr 14, 2014 | 32.79 | 32.99 | 32.74 | 32.88 | 754,307 | +0.06(+0.18%) |
Apr 11, 2014 | 32.73 | 32.98 | 32.73 | 32.82 | 540,425 | -0.04(-0.12%) |
Apr 10, 2014 | 33.16 | 33.17 | 32.86 | 32.86 | 2,031,683 | -0.29(-0.88%) |
Apr 09, 2014 | 33.08 | 33.20 | 32.87 | 33.15 | 768,703 | +0.46(+1.40%) |
Apr 08, 2014 | 32.58 | 32.72 | 32.44 | 32.69 | 1,009,170 | +0.49(+1.53%) |
Apr 07, 2014 | 32.34 | 32.34 | 32.15 | 32.20 | 3,671,036 | -0.01(-0.04%) |
Apr 04, 2014 | 32.41 | 32.58 | 32.18 | 32.21 | 583,852 | +0.03(+0.10%) |
Apr 03, 2014 | 32.26 | 32.28 | 32.11 | 32.18 | 936,978 | -0.08(-0.25%) |
Apr 02, 2014 | 32.17 | 32.29 | 32.14 | 32.26 | 1,173,904 | +0.09(+0.27%) |
Apr 01, 2014 | 32.10 | 32.18 | 32.05 | 32.17 | 920,165 | +0.20(+0.62%) |
Mar 31, 2014 | 31.81 | 32.02 | 31.81 | 31.97 | 990,955 | +0.19(+0.61%) |
Mar 28, 2014 | 31.63 | 31.83 | 31.63 | 31.78 | 434,233 | +0.22(+0.70%) |
Mar 27, 2014 | 31.44 | 31.62 | 31.39 | 31.56 | 493,810 | +0.13(+0.42%) |
Mar 26, 2014 | 31.62 | 31.67 | 31.42 | 31.43 | 608,597 | +0.07(+0.23%) |
Mar 25, 2014 | 31.20 | 31.42 | 30.95 | 31.35 | 689,884 | +0.38(+1.22%) |
Mar 24, 2014 | 31.06 | 31.18 | 30.88 | 30.97 | 3,473,510 | +0.13(+0.43%) |
Mar 21, 2014 | 30.83 | 31.03 | 30.80 | 30.84 | 441,184 | +0.20(+0.65%) |
Mar 20, 2014 | 30.35 | 30.70 | 30.35 | 30.64 | 1,332,094 | -0.16(-0.52%) |
Mar 19, 2014 | 31.23 | 31.23 | 30.65 | 30.80 | 1,010,346 | -0.47(-1.49%) |
Mar 18, 2014 | 31.23 | 31.32 | 31.14 | 31.27 | 500,132 | +0.18(+0.58%) |
Mar 17, 2014 | 30.97 | 31.14 | 30.97 | 31.09 | 1,684,098 | +0.37(+1.21%) |
Mar 14, 2014 | 30.77 | 30.88 | 30.67 | 30.72 | 598,694 | -0.17(-0.54%) |
Mar 13, 2014 | 31.27 | 31.32 | 30.78 | 30.88 | 596,228 | -0.19(-0.62%) |
Mar 12, 2014 | 30.91 | 31.10 | 30.83 | 31.07 | 365,400 | -0.03(-0.11%) |
Mar 11, 2014 | 31.44 | 31.52 | 31.06 | 31.11 | 612,034 | -0.27(-0.87%) |
Mar 10, 2014 | 31.48 | 31.48 | 31.20 | 31.38 | 3,289,905 | -0.31(-0.97%) |
Mar 07, 2014 | 31.85 | 31.89 | 31.54 | 31.69 | 745,087 | -0.15(-0.48%) |
Mar 06, 2014 | 31.63 | 31.96 | 31.63 | 31.84 | 444,968 | +0.39(+1.25%) |
Mar 05, 2014 | 31.37 | 31.49 | 31.37 | 31.45 | 1,053,183 | -0.01(-0.02%) |
Mar 04, 2014 | 31.37 | 31.47 | 31.37 | 31.45 | 251,142 | +0.47(+1.52%) |
Mar 03, 2014 | 31.01 | 31.10 | 30.89 | 30.98 | 1,936,284 | -0.23(-0.75%) |
Feb 28, 2014 | 31.24 | 31.37 | 31.11 | 31.21 | 459,111 | -0.14(-0.45%) |
Feb 27, 2014 | 31.17 | 31.37 | 31.15 | 31.35 | 318,899 | +0.18(+0.58%) |
Feb 26, 2014 | 31.22 | 31.29 | 31.06 | 31.17 | 529,501 | -0.03(-0.09%) |
Feb 25, 2014 | 31.43 | 31.43 | 31.19 | 31.20 | 712,443 | -0.25(-0.80%) |
Feb 24, 2014 | 31.38 | 31.64 | 31.19 | 31.45 | 726,183 | +0.27(+0.85%) |
Feb 21, 2014 | 31.23 | 31.28 | 31.13 | 31.19 | 639,160 | -0.09(-0.30%) |
Feb 20, 2014 | 31.03 | 31.33 | 31.01 | 31.28 | 500,145 | +0.28(+0.90%) |
Feb 19, 2014 | 31.16 | 31.27 | 30.99 | 31.00 | 1,793,594 | -0.07(-0.24%) |
Feb 18, 2014 | 31.03 | 31.13 | 30.98 | 31.07 | 3,366,259 | +0.08(+0.26%) |
Feb 14, 2014 | 30.82 | 30.99 | 30.99 | 30.99 | 484,025 | +0.37(+1.22%) |
Feb 13, 2014 | 30.35 | 30.70 | 30.23 | 30.62 | 419,554 | -0.01(-0.02%) |
Feb 12, 2014 | 30.65 | 30.78 | 30.57 | 30.63 | 466,119 | +0.16(+0.52%) |
Feb 11, 2014 | 30.22 | 30.53 | 30.14 | 30.47 | 501,827 | +0.71(+2.39%) |
Feb 10, 2014 | 29.73 | 29.79 | 29.71 | 29.76 | 513,005 | -0.11(-0.36%) |
Feb 07, 2014 | 29.69 | 29.88 | 29.65 | 29.86 | 541,292 | +0.18(+0.60%) |
Feb 06, 2014 | 29.49 | 29.70 | 29.41 | 29.69 | 2,611,049 | +0.66(+2.29%) |
Feb 05, 2014 | 29.06 | 29.09 | 28.82 | 29.02 | 3,325,264 | -0.27(-0.91%) |
Feb 04, 2014 | 29.08 | 29.34 | 29.08 | 29.29 | 1,641,936 | +0.62(+2.16%) |