Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.41 | 35.13 | 34.35 | 35.08 | 19,184,068 | +0.66(+1.92%) |
Apr 29, 2014 | 34.54 | 34.85 | 34.39 | 34.42 | 17,474,146 | -0.02(-0.05%) |
Apr 28, 2014 | 34.11 | 34.57 | 34.03 | 34.44 | 23,402,532 | +0.58(+1.72%) |
Apr 25, 2014 | 34.16 | 34.16 | 33.66 | 33.86 | 13,572,405 | -0.26(-0.75%) |
Apr 24, 2014 | 34.12 | 34.21 | 33.49 | 34.11 | 16,259,664 | -0.03(-0.10%) |
Apr 23, 2014 | 34.57 | 34.62 | 34.11 | 34.15 | 11,708,851 | -0.58(-1.66%) |
Apr 22, 2014 | 34.56 | 34.86 | 34.45 | 34.72 | 12,028,086 | +0.19(+0.55%) |
Apr 21, 2014 | 34.53 | 34.71 | 34.38 | 34.53 | 10,013,584 | +0.14(+0.40%) |
Apr 17, 2014 | 34.29 | 34.40 | 34.40 | 34.40 | 17,063,770 | -0.04(-0.12%) |
Apr 16, 2014 | 34.28 | 34.46 | 33.91 | 34.44 | 15,864,135 | +0.34(+1.01%) |
Apr 15, 2014 | 34.07 | 34.31 | 33.67 | 34.10 | 16,952,656 | +0.14(+0.40%) |
Apr 14, 2014 | 33.54 | 34.11 | 33.54 | 33.96 | 18,669,374 | +0.51(+1.51%) |
Apr 11, 2014 | 33.91 | 34.20 | 33.44 | 33.45 | 21,738,856 | -0.70(-2.04%) |
Apr 10, 2014 | 35.09 | 35.23 | 33.88 | 34.15 | 30,750,124 | -0.94(-2.67%) |
Apr 09, 2014 | 34.73 | 35.12 | 34.48 | 35.08 | 23,637,800 | +0.55(+1.59%) |
Apr 08, 2014 | 33.85 | 34.63 | 33.79 | 34.53 | 25,861,946 | +0.66(+1.95%) |
Apr 07, 2014 | 34.16 | 34.26 | 33.50 | 33.87 | 31,824,230 | -0.44(-1.28%) |
Apr 04, 2014 | 34.84 | 34.95 | 34.04 | 34.31 | 27,775,168 | -0.23(-0.67%) |
Apr 03, 2014 | 35.12 | 35.20 | 34.52 | 34.54 | 26,238,636 | -0.65(-1.85%) |
Apr 02, 2014 | 35.40 | 35.61 | 34.95 | 35.19 | 26,591,852 | -0.31(-0.87%) |
Apr 01, 2014 | 35.12 | 35.94 | 35.05 | 35.50 | 41,409,292 | +0.50(+1.42%) |
Mar 31, 2014 | 34.01 | 35.45 | 33.91 | 35.00 | 56,433,792 | +1.15(+3.39%) |
Mar 28, 2014 | 33.82 | 34.11 | 33.53 | 33.86 | 21,510,120 | +0.28(+0.84%) |
Mar 27, 2014 | 33.36 | 33.85 | 33.20 | 33.58 | 30,625,126 | +0.14(+0.41%) |
Mar 26, 2014 | 32.86 | 33.76 | 32.82 | 33.44 | 36,573,044 | +0.58(+1.77%) |
Mar 25, 2014 | 32.63 | 32.94 | 32.60 | 32.86 | 23,041,458 | +0.19(+0.58%) |
Mar 24, 2014 | 32.08 | 32.80 | 31.98 | 32.67 | 26,341,496 | +0.58(+1.81%) |
Mar 21, 2014 | 33.11 | 33.24 | 32.09 | 32.09 | 39,625,760 | -0.74(-2.27%) |
Mar 20, 2014 | 32.94 | 33.10 | 32.52 | 32.83 | 22,155,034 | -0.15(-0.47%) |
Mar 19, 2014 | 32.34 | 33.34 | 32.00 | 32.99 | 52,739,152 | -0.25(-0.75%) |
Mar 18, 2014 | 32.83 | 33.32 | 32.65 | 33.23 | 33,070,126 | +0.53(+1.62%) |
Mar 17, 2014 | 32.34 | 32.93 | 32.34 | 32.70 | 17,505,548 | +0.53(+1.65%) |
Mar 14, 2014 | 32.25 | 32.51 | 32.09 | 32.17 | 16,722,210 | -0.04(-0.13%) |
Mar 13, 2014 | 33.05 | 33.08 | 32.10 | 32.22 | 17,931,704 | -0.74(-2.26%) |
Mar 12, 2014 | 33.22 | 33.22 | 32.75 | 32.96 | 15,457,576 | -0.33(-0.98%) |
Mar 11, 2014 | 33.37 | 33.39 | 33.04 | 33.28 | 15,001,485 | +0.03(+0.10%) |
Mar 10, 2014 | 33.22 | 33.33 | 33.07 | 33.25 | 10,132,992 | +0.03(+0.08%) |
Mar 07, 2014 | 33.86 | 33.88 | 33.03 | 33.22 | 16,154,148 | -0.54(-1.60%) |
Mar 06, 2014 | 33.95 | 34.10 | 33.73 | 33.76 | 15,285,931 | -0.03(-0.10%) |
Mar 05, 2014 | 33.72 | 33.97 | 33.63 | 33.80 | 13,841,082 | +0.08(+0.23%) |
Mar 04, 2014 | 33.49 | 33.80 | 33.42 | 33.72 | 15,990,385 | +0.77(+2.34%) |
Mar 03, 2014 | 33.13 | 33.36 | 32.84 | 32.95 | 15,532,772 | -0.51(-1.53%) |
Feb 28, 2014 | 33.33 | 33.69 | 33.07 | 33.46 | 22,506,646 | +0.14(+0.41%) |
Feb 27, 2014 | 32.94 | 33.46 | 32.82 | 33.33 | 16,426,937 | +0.39(+1.17%) |
Feb 26, 2014 | 32.87 | 33.22 | 32.81 | 32.94 | 13,420,135 | +0.21(+0.65%) |
Feb 25, 2014 | 32.61 | 32.88 | 32.42 | 32.73 | 13,750,194 | +0.09(+0.29%) |
Feb 24, 2014 | 32.59 | 32.90 | 32.55 | 32.63 | 12,140,648 | +0.03(+0.10%) |
Feb 21, 2014 | 32.80 | 32.93 | 32.58 | 32.60 | 15,477,892 | -0.15(-0.44%) |
Feb 20, 2014 | 32.38 | 32.81 | 32.26 | 32.75 | 13,764,849 | +0.34(+1.06%) |
Feb 19, 2014 | 32.37 | 32.77 | 32.34 | 32.40 | 14,598,734 | -0.09(-0.26%) |
Feb 18, 2014 | 32.57 | 32.62 | 32.28 | 32.49 | 12,341,929 | -0.01(-0.03%) |
Feb 14, 2014 | 32.80 | 32.50 | 32.50 | 32.50 | 18,280,192 | -0.38(-1.15%) |
Feb 13, 2014 | 32.38 | 32.93 | 32.33 | 32.87 | 13,654,262 | +0.30(+0.92%) |
Feb 12, 2014 | 32.34 | 32.73 | 32.22 | 32.57 | 14,424,089 | +0.20(+0.61%) |
Feb 11, 2014 | 32.09 | 32.42 | 31.99 | 32.38 | 14,091,975 | +0.46(+1.45%) |
Feb 10, 2014 | 31.86 | 32.04 | 31.72 | 31.92 | 12,828,789 | +0.09(+0.30%) |
Feb 07, 2014 | 31.56 | 31.86 | 31.41 | 31.82 | 15,429,783 | +0.40(+1.28%) |
Feb 06, 2014 | 30.91 | 31.51 | 30.90 | 31.42 | 17,237,918 | +0.66(+2.14%) |
Feb 05, 2014 | 30.39 | 31.02 | 30.35 | 30.76 | 13,391,551 | -0.01(-0.03%) |
Feb 04, 2014 | 30.50 | 30.82 | 30.32 | 30.77 | 18,965,734 | +0.10(+0.33%) |