Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.09 | 35.25 | 34.68 | 34.70 | 12,975,100 | -0.51(-1.45%) |
Apr 29, 2014 | 34.98 | 35.29 | 34.84 | 35.21 | 10,187,692 | +0.51(+1.47%) |
Apr 28, 2014 | 35.47 | 35.68 | 34.51 | 34.70 | 17,574,224 | -0.45(-1.28%) |
Apr 25, 2014 | 36.40 | 36.53 | 34.85 | 35.15 | 16,353,265 | -1.62(-4.39%) |
Apr 24, 2014 | 36.24 | 37.25 | 36.13 | 36.76 | 17,309,348 | +1.52(+4.33%) |
Apr 23, 2014 | 35.31 | 35.65 | 35.21 | 35.24 | 7,421,058 | -0.10(-0.28%) |
Apr 22, 2014 | 34.80 | 35.43 | 34.54 | 35.34 | 6,458,537 | +0.36(+1.04%) |
Apr 21, 2014 | 35.03 | 35.07 | 34.65 | 34.97 | 3,927,423 | +0.21(+0.61%) |
Apr 17, 2014 | 34.40 | 34.76 | 34.76 | 34.76 | 8,625,679 | +0.47(+1.37%) |
Apr 16, 2014 | 34.66 | 34.69 | 33.78 | 34.29 | 11,588,877 | -0.46(-1.31%) |
Apr 15, 2014 | 34.42 | 34.88 | 34.16 | 34.75 | 8,048,132 | +0.37(+1.08%) |
Apr 14, 2014 | 34.71 | 34.71 | 34.07 | 34.37 | 6,764,967 | +0.26(+0.76%) |
Apr 11, 2014 | 33.96 | 34.69 | 33.93 | 34.12 | 11,023,846 | -0.42(-1.21%) |
Apr 10, 2014 | 35.74 | 35.87 | 34.53 | 34.53 | 10,712,258 | -1.30(-3.62%) |
Apr 09, 2014 | 35.61 | 35.92 | 35.32 | 35.83 | 5,697,331 | +0.36(+1.00%) |
Apr 08, 2014 | 35.16 | 35.57 | 35.10 | 35.47 | 7,871,230 | +0.39(+1.12%) |
Apr 07, 2014 | 35.11 | 35.57 | 34.91 | 35.08 | 9,577,542 | -0.07(-0.19%) |
Apr 04, 2014 | 36.32 | 36.41 | 35.06 | 35.15 | 9,781,661 | -1.02(-2.83%) |
Apr 03, 2014 | 36.20 | 36.32 | 36.03 | 36.17 | 3,431,840 | +0.05(+0.15%) |
Apr 02, 2014 | 36.09 | 36.38 | 36.00 | 36.12 | 6,788,290 | +0.07(+0.19%) |
Apr 01, 2014 | 35.89 | 37.92 | 35.74 | 36.05 | 8,163,782 | +0.28(+0.78%) |
Mar 31, 2014 | 35.69 | 35.98 | 35.54 | 35.77 | 6,087,224 | +0.39(+1.11%) |
Mar 28, 2014 | 35.06 | 35.69 | 34.98 | 35.38 | 5,707,983 | +0.42(+1.22%) |
Mar 27, 2014 | 35.23 | 35.36 | 34.89 | 34.95 | 6,493,188 | -0.24(-0.67%) |
Mar 26, 2014 | 35.63 | 35.84 | 35.06 | 35.19 | 8,930,295 | -0.23(-0.64%) |
Mar 25, 2014 | 35.53 | 35.57 | 34.97 | 35.41 | 8,681,709 | +0.09(+0.26%) |
Mar 24, 2014 | 35.50 | 35.65 | 35.04 | 35.32 | 9,034,430 | -0.44(-1.23%) |
Mar 21, 2014 | 35.98 | 36.14 | 35.26 | 35.76 | 28,600,722 | +0.15(+0.43%) |
Mar 20, 2014 | 34.55 | 35.63 | 34.44 | 35.61 | 10,130,230 | +1.08(+3.14%) |
Mar 19, 2014 | 34.52 | 34.90 | 34.34 | 34.53 | 7,687,511 | +0.09(+0.26%) |
Mar 18, 2014 | 34.29 | 34.63 | 34.18 | 34.44 | 5,381,664 | +0.10(+0.29%) |
Mar 17, 2014 | 33.78 | 34.53 | 33.68 | 34.34 | 7,760,728 | +0.73(+2.17%) |
Mar 14, 2014 | 34.09 | 34.35 | 33.59 | 33.61 | 13,246,751 | -0.52(-1.51%) |
Mar 13, 2014 | 35.27 | 35.48 | 34.07 | 34.12 | 12,926,523 | -1.09(-3.10%) |
Mar 12, 2014 | 34.53 | 35.35 | 34.53 | 35.22 | 12,551,932 | +0.58(+1.66%) |
Mar 11, 2014 | 34.88 | 35.07 | 34.36 | 34.64 | 6,542,025 | -0.15(-0.44%) |
Mar 10, 2014 | 34.82 | 34.89 | 34.53 | 34.79 | 4,388,338 | +0.02(+0.04%) |
Mar 07, 2014 | 34.80 | 34.92 | 34.60 | 34.78 | 5,105,450 | +0.13(+0.37%) |
Mar 06, 2014 | 34.37 | 34.70 | 34.29 | 34.65 | 6,289,728 | +0.38(+1.11%) |
Mar 05, 2014 | 33.49 | 34.58 | 33.49 | 34.27 | 6,645,957 | -0.06(-0.18%) |
Mar 04, 2014 | 34.00 | 34.44 | 34.00 | 34.33 | 6,739,941 | +0.52(+1.53%) |
Mar 03, 2014 | 33.89 | 34.09 | 33.64 | 33.81 | 6,143,470 | -0.29(-0.85%) |
Feb 28, 2014 | 34.04 | 34.28 | 33.81 | 34.10 | 7,611,076 | +0.14(+0.40%) |
Feb 27, 2014 | 33.78 | 34.00 | 33.73 | 33.97 | 5,724,395 | +0.11(+0.34%) |
Feb 26, 2014 | 33.75 | 34.09 | 33.75 | 33.85 | 5,959,529 | +0.12(+0.36%) |
Feb 25, 2014 | 33.75 | 33.91 | 33.43 | 33.73 | 6,993,544 | +0.02(+0.05%) |
Feb 24, 2014 | 33.62 | 34.00 | 33.49 | 33.71 | 6,986,642 | +0.23(+0.68%) |
Feb 21, 2014 | 33.68 | 33.70 | 33.39 | 33.49 | 7,474,644 | -0.04(-0.11%) |
Feb 20, 2014 | 33.26 | 33.57 | 33.22 | 33.53 | 7,077,510 | +0.20(+0.61%) |
Feb 19, 2014 | 33.24 | 33.49 | 33.12 | 33.32 | 7,049,041 | -0.06(-0.18%) |
Feb 18, 2014 | 33.18 | 33.43 | 32.80 | 33.38 | 7,681,160 | +0.11(+0.34%) |
Feb 14, 2014 | 33.01 | 33.27 | 33.27 | 33.27 | 6,469,951 | +0.09(+0.27%) |
Feb 13, 2014 | 32.65 | 33.18 | 32.65 | 33.18 | 6,630,395 | +0.33(+1.02%) |
Feb 12, 2014 | 32.80 | 32.95 | 32.62 | 32.84 | 6,645,565 | +0.13(+0.39%) |
Feb 11, 2014 | 32.43 | 32.84 | 32.09 | 32.71 | 9,374,005 | +0.58(+1.82%) |
Feb 10, 2014 | 31.83 | 32.14 | 31.77 | 32.13 | 6,125,390 | +0.31(+0.98%) |
Feb 07, 2014 | 31.52 | 31.86 | 31.32 | 31.82 | 7,960,560 | +0.55(+1.75%) |
Feb 06, 2014 | 31.24 | 31.43 | 31.10 | 31.27 | 6,205,020 | +0.20(+0.63%) |
Feb 05, 2014 | 30.82 | 31.20 | 30.59 | 31.08 | 12,191,491 | +0.06(+0.20%) |
Feb 04, 2014 | 31.55 | 31.63 | 30.98 | 31.01 | 13,842,762 | -0.46(-1.47%) |