Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.04 | 34.39 | 33.85 | 33.91 | 13,392,335 | -0.16(-0.46%) |
Apr 29, 2014 | 34.19 | 34.51 | 33.95 | 34.06 | 6,559,147 | +0.17(+0.50%) |
Apr 28, 2014 | 33.23 | 34.35 | 32.88 | 33.90 | 9,571,901 | +0.80(+2.41%) |
Apr 25, 2014 | 33.01 | 33.43 | 33.00 | 33.10 | 6,089,410 | -0.00(-0.01%) |
Apr 24, 2014 | 33.21 | 33.40 | 32.78 | 33.10 | 6,003,876 | -0.04(-0.11%) |
Apr 23, 2014 | 32.97 | 33.37 | 32.94 | 33.14 | 5,809,484 | +0.16(+0.50%) |
Apr 22, 2014 | 32.66 | 33.29 | 32.03 | 32.97 | 8,746,973 | +0.09(+0.28%) |
Apr 21, 2014 | 32.42 | 33.03 | 32.32 | 32.88 | 4,415,110 | +0.08(+0.26%) |
Apr 17, 2014 | 32.30 | 32.80 | 32.80 | 32.80 | 15,334,169 | +0.41(+1.27%) |
Apr 16, 2014 | 31.80 | 32.44 | 31.53 | 32.39 | 8,213,095 | +0.80(+2.54%) |
Apr 15, 2014 | 30.93 | 31.61 | 30.87 | 31.58 | 10,377,078 | +0.73(+2.38%) |
Apr 14, 2014 | 30.62 | 30.95 | 30.39 | 30.85 | 7,550,717 | +0.47(+1.54%) |
Apr 11, 2014 | 30.77 | 31.09 | 30.18 | 30.38 | 10,816,184 | -0.45(-1.47%) |
Apr 10, 2014 | 30.99 | 31.64 | 30.62 | 30.84 | 9,043,972 | -0.22(-0.69%) |
Apr 09, 2014 | 30.61 | 31.51 | 30.39 | 31.05 | 8,623,150 | +0.45(+1.45%) |
Apr 08, 2014 | 31.08 | 31.17 | 30.21 | 30.61 | 10,263,573 | -0.43(-1.39%) |
Apr 07, 2014 | 31.66 | 31.78 | 30.70 | 31.04 | 6,842,625 | -0.74(-2.32%) |
Apr 04, 2014 | 32.06 | 32.24 | 31.55 | 31.77 | 8,114,968 | -0.03(-0.08%) |
Apr 03, 2014 | 31.94 | 32.02 | 31.77 | 31.80 | 7,023,750 | +0.00(+0.01%) |
Apr 02, 2014 | 32.34 | 32.34 | 31.65 | 31.80 | 10,828,537 | -0.87(-2.66%) |
Apr 01, 2014 | 31.79 | 32.69 | 31.76 | 32.66 | 12,127,610 | +0.91(+2.87%) |
Mar 31, 2014 | 32.10 | 32.26 | 31.66 | 31.75 | 7,648,076 | -0.23(-0.72%) |
Mar 28, 2014 | 32.01 | 32.24 | 31.78 | 31.98 | 5,984,517 | +0.14(+0.44%) |
Mar 27, 2014 | 32.38 | 32.44 | 31.64 | 31.84 | 9,416,838 | -0.66(-2.03%) |
Mar 26, 2014 | 33.14 | 33.41 | 32.47 | 32.50 | 7,146,121 | -0.56(-1.70%) |
Mar 25, 2014 | 32.84 | 33.47 | 32.83 | 33.06 | 6,919,661 | +0.38(+1.15%) |
Mar 24, 2014 | 33.19 | 33.50 | 32.49 | 32.69 | 10,039,914 | -0.39(-1.19%) |
Mar 21, 2014 | 33.81 | 34.14 | 32.95 | 33.08 | 13,412,132 | -0.45(-1.33%) |
Mar 20, 2014 | 33.38 | 33.77 | 33.10 | 33.53 | 7,105,144 | +0.09(+0.28%) |
Mar 19, 2014 | 34.25 | 34.29 | 33.29 | 33.43 | 7,741,995 | -0.91(-2.64%) |
Mar 18, 2014 | 34.14 | 34.53 | 33.84 | 34.34 | 8,412,726 | +0.21(+0.61%) |
Mar 17, 2014 | 34.39 | 34.61 | 34.04 | 34.13 | 10,406,273 | -0.15(-0.44%) |
Mar 14, 2014 | 33.75 | 34.54 | 33.71 | 34.28 | 8,954,976 | +0.52(+1.55%) |
Mar 13, 2014 | 34.43 | 34.48 | 33.61 | 33.76 | 11,728,008 | -0.71(-2.06%) |
Mar 12, 2014 | 33.26 | 34.54 | 33.24 | 34.47 | 14,862,853 | +1.17(+3.52%) |
Mar 11, 2014 | 33.28 | 33.46 | 32.75 | 33.30 | 9,895,528 | +0.08(+0.23%) |
Mar 10, 2014 | 32.83 | 33.53 | 32.78 | 33.23 | 11,253,007 | +0.39(+1.20%) |
Mar 07, 2014 | 32.83 | 33.05 | 32.54 | 32.83 | 11,280,064 | +0.19(+0.58%) |
Mar 06, 2014 | 31.56 | 32.83 | 31.56 | 32.64 | 12,803,080 | +1.20(+3.83%) |
Mar 05, 2014 | 30.72 | 31.65 | 30.68 | 31.44 | 8,236,728 | +0.54(+1.76%) |
Mar 04, 2014 | 30.68 | 30.97 | 30.24 | 30.89 | 9,866,279 | +0.48(+1.58%) |
Mar 03, 2014 | 30.56 | 31.19 | 30.23 | 30.41 | 8,518,118 | -0.23(-0.75%) |
Feb 28, 2014 | 30.64 | 31.07 | 30.47 | 30.64 | 8,889,989 | -0.05(-0.18%) |
Feb 27, 2014 | 32.10 | 32.10 | 30.41 | 30.70 | 19,692,470 | -1.42(-4.42%) |
Feb 26, 2014 | 32.73 | 33.17 | 31.94 | 32.12 | 9,005,695 | -0.67(-2.06%) |
Feb 25, 2014 | 32.15 | 33.23 | 32.00 | 32.79 | 12,910,108 | +0.65(+2.01%) |
Feb 24, 2014 | 32.34 | 32.66 | 31.85 | 32.15 | 8,003,111 | +0.30(+0.93%) |
Feb 21, 2014 | 32.07 | 32.28 | 31.80 | 31.85 | 6,770,417 | -0.23(-0.73%) |
Feb 20, 2014 | 31.88 | 32.37 | 31.51 | 32.08 | 7,427,954 | +0.34(+1.07%) |
Feb 19, 2014 | 31.92 | 32.50 | 31.67 | 31.74 | 8,758,270 | -0.25(-0.78%) |
Feb 18, 2014 | 32.10 | 32.52 | 31.75 | 31.99 | 7,346,665 | -0.00(-0.01%) |
Feb 14, 2014 | 31.22 | 32.00 | 32.00 | 32.00 | 16,446,581 | +0.93(+2.99%) |
Feb 13, 2014 | 30.47 | 31.16 | 30.46 | 31.07 | 8,420,693 | +0.50(+1.64%) |
Feb 12, 2014 | 30.70 | 31.08 | 30.44 | 30.56 | 7,115,948 | -0.09(-0.31%) |
Feb 11, 2014 | 29.95 | 30.82 | 29.89 | 30.66 | 9,645,322 | +0.70(+2.35%) |
Feb 10, 2014 | 30.66 | 30.67 | 29.78 | 29.95 | 8,714,754 | -0.71(-2.31%) |
Feb 07, 2014 | 30.40 | 31.04 | 30.33 | 30.66 | 7,076,764 | +0.41(+1.37%) |
Feb 06, 2014 | 29.89 | 30.30 | 29.64 | 30.25 | 7,241,419 | +0.37(+1.24%) |
Feb 05, 2014 | 29.98 | 30.11 | 29.29 | 29.88 | 13,786,251 | -0.34(-1.13%) |
Feb 04, 2014 | 30.71 | 30.74 | 29.48 | 30.22 | 13,894,054 | -0.40(-1.29%) |