Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.28 | 33.95 | 31.59 | 32.32 | 12,366,604 | -0.56(-1.70%) |
Apr 29, 2014 | 32.64 | 33.09 | 32.38 | 32.88 | 5,949,981 | +0.55(+1.69%) |
Apr 28, 2014 | 32.58 | 32.75 | 31.65 | 32.34 | 7,728,693 | -0.07(-0.23%) |
Apr 25, 2014 | 32.97 | 33.20 | 32.26 | 32.41 | 4,183,463 | -0.75(-2.26%) |
Apr 24, 2014 | 33.55 | 33.68 | 32.99 | 33.16 | 3,078,570 | -0.10(-0.31%) |
Apr 23, 2014 | 34.15 | 34.15 | 33.21 | 33.26 | 3,895,955 | -0.96(-2.80%) |
Apr 22, 2014 | 34.32 | 34.36 | 34.12 | 34.22 | 3,579,286 | -0.01(-0.04%) |
Apr 21, 2014 | 34.20 | 34.43 | 33.95 | 34.23 | 2,778,374 | +0.07(+0.22%) |
Apr 17, 2014 | 34.47 | 34.16 | 34.16 | 34.16 | 3,117,089 | -0.06(-0.18%) |
Apr 16, 2014 | 34.11 | 34.33 | 33.61 | 34.22 | 2,704,897 | +0.49(+1.44%) |
Apr 15, 2014 | 33.71 | 33.86 | 32.92 | 33.74 | 4,273,684 | +0.04(+0.11%) |
Apr 14, 2014 | 33.81 | 34.09 | 33.23 | 33.70 | 4,565,735 | +0.88(+2.68%) |
Apr 11, 2014 | 32.89 | 33.52 | 32.61 | 32.82 | 4,265,256 | -0.34(-1.04%) |
Apr 10, 2014 | 34.27 | 34.42 | 33.15 | 33.17 | 5,273,213 | -1.07(-3.12%) |
Apr 09, 2014 | 34.30 | 34.36 | 33.76 | 34.23 | 4,963,705 | +0.09(+0.27%) |
Apr 08, 2014 | 33.88 | 34.39 | 33.66 | 34.14 | 4,657,770 | +0.36(+1.06%) |
Apr 07, 2014 | 34.46 | 34.69 | 33.46 | 33.79 | 5,602,040 | -0.68(-1.96%) |
Apr 04, 2014 | 35.50 | 35.87 | 34.43 | 34.46 | 6,923,842 | -0.82(-2.32%) |
Apr 03, 2014 | 35.21 | 35.37 | 34.74 | 35.28 | 4,261,721 | +0.14(+0.40%) |
Apr 02, 2014 | 35.06 | 35.29 | 34.60 | 35.14 | 4,845,459 | +0.10(+0.28%) |
Apr 01, 2014 | 34.84 | 35.42 | 34.67 | 35.04 | 4,993,284 | +0.52(+1.50%) |
Mar 31, 2014 | 33.93 | 34.84 | 33.57 | 34.52 | 3,623,160 | +0.76(+2.26%) |
Mar 28, 2014 | 33.79 | 34.37 | 33.54 | 33.76 | 3,267,658 | +0.07(+0.20%) |
Mar 27, 2014 | 34.56 | 34.61 | 33.48 | 33.69 | 5,621,590 | -0.45(-1.33%) |
Mar 26, 2014 | 34.06 | 34.89 | 34.06 | 34.15 | 7,292,468 | +0.26(+0.76%) |
Mar 25, 2014 | 32.73 | 34.26 | 32.59 | 33.89 | 7,402,726 | +1.31(+4.02%) |
Mar 24, 2014 | 32.91 | 33.02 | 32.06 | 32.58 | 5,573,947 | -0.30(-0.92%) |
Mar 21, 2014 | 33.15 | 33.65 | 32.65 | 32.88 | 10,259,117 | +0.24(+0.73%) |
Mar 20, 2014 | 31.81 | 32.99 | 31.67 | 32.64 | 5,711,164 | +0.88(+2.77%) |
Mar 19, 2014 | 31.79 | 32.31 | 31.57 | 31.76 | 5,183,335 | -0.16(-0.50%) |
Mar 18, 2014 | 31.06 | 31.98 | 31.01 | 31.92 | 4,943,178 | +0.74(+2.39%) |
Mar 17, 2014 | 30.93 | 31.86 | 30.92 | 31.18 | 5,026,034 | +0.35(+1.14%) |
Mar 14, 2014 | 30.50 | 31.21 | 30.50 | 30.83 | 3,362,032 | +0.23(+0.76%) |
Mar 13, 2014 | 31.16 | 31.32 | 30.45 | 30.60 | 5,504,623 | -0.60(-1.93%) |
Mar 12, 2014 | 30.47 | 31.35 | 30.39 | 31.20 | 4,732,079 | +0.53(+1.74%) |
Mar 11, 2014 | 30.99 | 31.23 | 30.35 | 30.66 | 5,172,073 | -0.16(-0.52%) |
Mar 10, 2014 | 30.41 | 31.19 | 30.34 | 30.82 | 5,844,237 | +0.52(+1.72%) |
Mar 07, 2014 | 30.92 | 31.12 | 29.88 | 30.30 | 8,334,876 | -0.50(-1.62%) |
Mar 06, 2014 | 32.30 | 32.30 | 30.45 | 30.80 | 10,270,550 | -1.51(-4.68%) |
Mar 05, 2014 | 32.54 | 32.85 | 32.16 | 32.31 | 4,201,180 | -0.38(-1.17%) |
Mar 04, 2014 | 32.38 | 32.81 | 32.26 | 32.69 | 5,077,949 | +0.55(+1.70%) |
Mar 03, 2014 | 31.81 | 32.22 | 31.56 | 32.14 | 4,156,628 | +0.06(+0.19%) |
Feb 28, 2014 | 31.97 | 32.38 | 31.55 | 32.08 | 6,772,289 | +0.17(+0.52%) |
Feb 27, 2014 | 31.78 | 31.98 | 31.37 | 31.92 | 3,307,145 | +0.12(+0.37%) |
Feb 26, 2014 | 31.23 | 32.26 | 31.09 | 31.80 | 4,385,661 | +0.64(+2.05%) |
Feb 25, 2014 | 31.67 | 31.67 | 30.96 | 31.16 | 3,185,118 | -0.29(-0.92%) |
Feb 24, 2014 | 31.09 | 31.77 | 31.08 | 31.45 | 4,389,682 | +0.25(+0.81%) |
Feb 21, 2014 | 31.69 | 31.84 | 31.19 | 31.20 | 5,997,560 | +0.45(+1.46%) |
Feb 20, 2014 | 30.29 | 30.96 | 30.14 | 30.75 | 4,879,520 | +0.61(+2.02%) |
Feb 19, 2014 | 30.52 | 30.69 | 30.13 | 30.14 | 3,887,764 | -0.42(-1.37%) |
Feb 18, 2014 | 31.05 | 31.33 | 30.55 | 30.56 | 4,783,053 | -0.26(-0.86%) |
Feb 14, 2014 | 30.40 | 30.82 | 30.82 | 30.82 | 4,376,320 | +0.33(+1.09%) |
Feb 13, 2014 | 30.19 | 30.74 | 29.95 | 30.49 | 5,401,077 | +0.24(+0.79%) |
Feb 12, 2014 | 30.57 | 30.90 | 30.23 | 30.25 | 5,770,739 | -0.10(-0.32%) |
Feb 11, 2014 | 30.62 | 30.74 | 30.30 | 30.35 | 4,749,220 | -0.32(-1.04%) |
Feb 10, 2014 | 30.44 | 30.77 | 30.09 | 30.67 | 5,140,587 | +0.23(+0.75%) |
Feb 07, 2014 | 30.42 | 30.84 | 30.05 | 30.44 | 5,819,228 | +0.20(+0.67%) |
Feb 06, 2014 | 29.93 | 30.56 | 29.93 | 30.24 | 5,746,081 | +0.31(+1.05%) |
Feb 05, 2014 | 30.33 | 30.75 | 29.38 | 29.93 | 9,965,071 | -0.54(-1.76%) |
Feb 04, 2014 | 31.19 | 31.38 | 30.04 | 30.46 | 7,890,197 | -0.67(-2.15%) |