Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.10 | 35.64 | 34.84 | 35.58 | 10,873,830 | +0.49(+1.38%) |
Apr 29, 2014 | 34.80 | 35.20 | 34.68 | 35.10 | 8,198,309 | +0.34(+0.98%) |
Apr 28, 2014 | 33.85 | 34.79 | 33.82 | 34.76 | 11,609,257 | +1.18(+3.52%) |
Apr 25, 2014 | 34.30 | 34.83 | 33.44 | 33.57 | 10,668,760 | -0.12(-0.36%) |
Apr 24, 2014 | 34.25 | 34.25 | 33.48 | 33.70 | 9,702,103 | -0.56(-1.64%) |
Apr 23, 2014 | 34.26 | 34.34 | 33.74 | 34.26 | 9,628,382 | +0.09(+0.26%) |
Apr 22, 2014 | 33.81 | 34.45 | 33.72 | 34.17 | 9,629,254 | +0.40(+1.17%) |
Apr 21, 2014 | 33.14 | 33.79 | 33.07 | 33.77 | 6,505,145 | +0.60(+1.81%) |
Apr 17, 2014 | 32.74 | 33.17 | 33.17 | 33.17 | 9,069,982 | +0.29(+0.89%) |
Apr 16, 2014 | 33.19 | 33.37 | 32.53 | 32.88 | 10,466,601 | +0.18(+0.54%) |
Apr 15, 2014 | 32.40 | 32.85 | 31.95 | 32.70 | 13,950,209 | +0.70(+2.20%) |
Apr 14, 2014 | 32.18 | 32.45 | 31.57 | 32.00 | 10,669,492 | +0.25(+0.80%) |
Apr 11, 2014 | 31.82 | 32.25 | 31.17 | 31.74 | 16,781,968 | -0.61(-1.88%) |
Apr 10, 2014 | 34.22 | 34.35 | 32.31 | 32.35 | 18,850,494 | -2.24(-6.48%) |
Apr 09, 2014 | 33.81 | 34.68 | 33.66 | 34.59 | 8,808,262 | +1.05(+3.12%) |
Apr 08, 2014 | 34.40 | 34.76 | 33.43 | 33.55 | 12,070,667 | -1.04(-3.00%) |
Apr 07, 2014 | 35.31 | 35.74 | 33.92 | 34.58 | 13,387,454 | -1.08(-3.03%) |
Apr 04, 2014 | 36.74 | 37.19 | 35.56 | 35.66 | 10,267,458 | -0.89(-2.43%) |
Apr 03, 2014 | 36.45 | 36.78 | 36.35 | 36.55 | 10,013,493 | +0.11(+0.30%) |
Apr 02, 2014 | 35.58 | 36.49 | 35.52 | 36.44 | 8,792,526 | +0.85(+2.38%) |
Apr 01, 2014 | 35.27 | 35.79 | 35.21 | 35.60 | 6,218,658 | +0.48(+1.36%) |
Mar 31, 2014 | 35.08 | 35.32 | 34.81 | 35.12 | 7,044,714 | +0.29(+0.82%) |
Mar 28, 2014 | 35.41 | 35.62 | 34.77 | 34.83 | 6,159,532 | -0.46(-1.32%) |
Mar 27, 2014 | 35.21 | 35.42 | 35.14 | 35.30 | 6,965,707 | +0.11(+0.31%) |
Mar 26, 2014 | 35.53 | 35.76 | 35.16 | 35.19 | 8,283,069 | -0.13(-0.37%) |
Mar 25, 2014 | 35.31 | 35.60 | 35.18 | 35.32 | 8,932,166 | +0.23(+0.64%) |
Mar 24, 2014 | 36.57 | 36.63 | 35.08 | 35.09 | 14,872,799 | -1.43(-3.93%) |
Mar 21, 2014 | 37.04 | 37.39 | 36.27 | 36.52 | 18,925,800 | -0.15(-0.41%) |
Mar 20, 2014 | 36.12 | 36.76 | 35.88 | 36.68 | 10,131,522 | +0.39(+1.07%) |
Mar 19, 2014 | 36.27 | 36.57 | 35.83 | 36.29 | 9,380,017 | +0.01(+0.02%) |
Mar 18, 2014 | 35.58 | 36.36 | 35.51 | 36.28 | 6,872,817 | +0.77(+2.15%) |
Mar 17, 2014 | 35.17 | 35.66 | 35.02 | 35.51 | 5,672,376 | +0.53(+1.50%) |
Mar 14, 2014 | 35.02 | 35.13 | 34.71 | 34.99 | 8,001,341 | -0.08(-0.21%) |
Mar 13, 2014 | 35.45 | 35.60 | 34.94 | 35.06 | 7,083,270 | -0.22(-0.62%) |
Mar 12, 2014 | 35.16 | 35.35 | 34.89 | 35.28 | 5,744,516 | -0.08(-0.21%) |
Mar 11, 2014 | 35.31 | 35.62 | 35.19 | 35.36 | 5,312,764 | +0.06(+0.17%) |
Mar 10, 2014 | 35.46 | 35.46 | 34.75 | 35.30 | 4,516,881 | +0.14(+0.39%) |
Mar 07, 2014 | 35.70 | 35.87 | 34.85 | 35.16 | 8,578,100 | -0.40(-1.11%) |
Mar 06, 2014 | 35.55 | 36.05 | 35.51 | 35.55 | 9,556,182 | +0.23(+0.66%) |
Mar 05, 2014 | 35.31 | 35.61 | 35.05 | 35.32 | 7,628,723 | +0.08(+0.21%) |
Mar 04, 2014 | 34.66 | 35.34 | 34.52 | 35.25 | 9,071,562 | +1.02(+2.99%) |
Mar 03, 2014 | 34.39 | 34.75 | 34.02 | 34.22 | 9,978,702 | -0.56(-1.61%) |
Feb 28, 2014 | 34.73 | 35.50 | 34.51 | 34.78 | 10,386,604 | +0.00(+0.00%) |
Feb 27, 2014 | 34.57 | 34.79 | 34.48 | 34.78 | 7,395,665 | +0.12(+0.34%) |
Feb 26, 2014 | 34.13 | 34.82 | 34.11 | 34.67 | 8,358,557 | +0.01(+0.04%) |
Feb 25, 2014 | 34.80 | 34.93 | 34.50 | 34.65 | 7,940,101 | -0.09(-0.26%) |
Feb 24, 2014 | 34.77 | 35.22 | 34.73 | 34.74 | 8,349,038 | -0.13(-0.37%) |
Feb 21, 2014 | 35.40 | 35.51 | 34.85 | 34.87 | 8,551,737 | -0.56(-1.58%) |
Feb 20, 2014 | 34.97 | 35.60 | 34.66 | 35.43 | 8,891,457 | +0.46(+1.31%) |
Feb 19, 2014 | 34.96 | 35.43 | 34.60 | 34.97 | 7,673,635 | -0.18(-0.52%) |
Feb 18, 2014 | 34.60 | 35.23 | 34.54 | 35.16 | 7,294,421 | +0.50(+1.44%) |
Feb 14, 2014 | 34.54 | 34.66 | 34.66 | 34.66 | 6,028,359 | +0.26(+0.75%) |
Feb 13, 2014 | 34.37 | 34.52 | 34.08 | 34.40 | 7,239,303 | -0.14(-0.42%) |
Feb 12, 2014 | 33.91 | 34.80 | 33.88 | 34.54 | 9,564,099 | +0.61(+1.81%) |
Feb 11, 2014 | 33.76 | 34.14 | 33.51 | 33.93 | 10,564,146 | +0.08(+0.22%) |
Feb 10, 2014 | 33.31 | 34.29 | 33.29 | 33.85 | 11,571,549 | +0.45(+1.35%) |
Feb 07, 2014 | 32.79 | 33.49 | 32.56 | 33.40 | 10,251,275 | +0.66(+2.00%) |
Feb 06, 2014 | 32.72 | 32.92 | 32.42 | 32.75 | 7,256,518 | +0.14(+0.42%) |
Feb 05, 2014 | 32.63 | 32.84 | 32.22 | 32.61 | 10,226,687 | -0.15(-0.46%) |
Feb 04, 2014 | 32.23 | 32.77 | 32.08 | 32.76 | 14,060,058 | +0.41(+1.27%) |