Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.68 | 33.93 | 33.61 | 33.82 | 4,230,774 | +0.14(+0.41%) |
Apr 29, 2014 | 34.14 | 34.43 | 33.65 | 33.69 | 3,775,901 | -0.58(-1.69%) |
Apr 28, 2014 | 34.40 | 34.55 | 33.94 | 34.27 | 3,916,769 | +0.07(+0.21%) |
Apr 25, 2014 | 34.28 | 34.65 | 34.06 | 34.19 | 3,411,982 | -0.06(-0.16%) |
Apr 24, 2014 | 34.89 | 34.89 | 33.75 | 34.25 | 5,335,628 | -0.60(-1.73%) |
Apr 23, 2014 | 34.79 | 35.01 | 34.73 | 34.85 | 2,948,220 | +0.04(+0.12%) |
Apr 22, 2014 | 34.81 | 34.92 | 34.50 | 34.81 | 2,681,308 | +0.14(+0.40%) |
Apr 21, 2014 | 34.44 | 34.74 | 34.40 | 34.68 | 4,229,322 | +0.31(+0.89%) |
Apr 17, 2014 | 34.36 | 34.37 | 34.37 | 34.37 | 2,569,218 | -0.08(-0.23%) |
Apr 16, 2014 | 34.44 | 34.94 | 33.90 | 34.45 | 5,048,723 | +0.25(+0.73%) |
Apr 15, 2014 | 34.22 | 34.52 | 33.52 | 34.20 | 4,008,859 | +0.05(+0.14%) |
Apr 14, 2014 | 33.78 | 34.17 | 33.62 | 34.15 | 3,325,364 | +0.57(+1.70%) |
Apr 11, 2014 | 33.29 | 33.86 | 33.27 | 33.58 | 3,768,050 | +0.28(+0.85%) |
Apr 10, 2014 | 34.05 | 34.28 | 33.23 | 33.30 | 5,581,989 | -0.78(-2.29%) |
Apr 09, 2014 | 33.57 | 34.20 | 33.53 | 34.08 | 4,236,204 | +0.56(+1.68%) |
Apr 08, 2014 | 33.08 | 33.64 | 32.87 | 33.52 | 5,109,507 | +0.46(+1.39%) |
Apr 07, 2014 | 33.22 | 33.63 | 32.98 | 33.06 | 4,062,269 | -0.16(-0.49%) |
Apr 04, 2014 | 33.98 | 34.07 | 33.19 | 33.22 | 4,504,127 | -0.62(-1.83%) |
Apr 03, 2014 | 33.38 | 33.85 | 33.33 | 33.84 | 6,243,355 | +0.44(+1.33%) |
Apr 02, 2014 | 35.03 | 35.04 | 33.32 | 33.40 | 10,331,027 | -1.62(-4.63%) |
Apr 01, 2014 | 35.56 | 35.65 | 34.91 | 35.02 | 4,996,402 | -0.45(-1.27%) |
Mar 31, 2014 | 35.30 | 35.64 | 34.88 | 35.47 | 4,110,838 | +0.69(+1.99%) |
Mar 28, 2014 | 34.57 | 35.02 | 34.54 | 34.77 | 2,463,976 | +0.23(+0.65%) |
Mar 27, 2014 | 34.51 | 34.63 | 34.14 | 34.55 | 2,951,802 | +0.00(+0.00%) |
Mar 26, 2014 | 34.28 | 34.65 | 34.00 | 34.55 | 4,109,394 | +0.35(+1.04%) |
Mar 25, 2014 | 34.16 | 34.36 | 33.98 | 34.19 | 3,523,502 | +0.05(+0.14%) |
Mar 24, 2014 | 34.25 | 34.46 | 33.94 | 34.15 | 2,450,022 | +0.00(+0.00%) |
Mar 21, 2014 | 34.35 | 34.54 | 34.08 | 34.15 | 4,845,464 | +0.06(+0.19%) |
Mar 20, 2014 | 33.75 | 34.12 | 33.44 | 34.08 | 2,512,662 | +0.31(+0.91%) |
Mar 19, 2014 | 34.17 | 34.24 | 33.51 | 33.77 | 5,577,721 | -0.34(-0.99%) |
Mar 18, 2014 | 33.65 | 34.15 | 33.65 | 34.11 | 4,153,939 | +0.53(+1.58%) |
Mar 17, 2014 | 33.49 | 33.77 | 33.40 | 33.58 | 4,198,545 | +0.15(+0.46%) |
Mar 14, 2014 | 32.53 | 33.45 | 32.53 | 33.43 | 4,936,687 | +0.81(+2.50%) |
Mar 13, 2014 | 32.64 | 32.88 | 32.47 | 32.61 | 2,914,306 | +0.00(+0.00%) |
Mar 12, 2014 | 31.95 | 32.62 | 31.93 | 32.61 | 2,885,588 | +0.59(+1.84%) |
Mar 11, 2014 | 32.46 | 32.55 | 31.95 | 32.03 | 3,616,335 | -0.36(-1.12%) |
Mar 10, 2014 | 32.42 | 32.72 | 32.16 | 32.39 | 3,751,412 | -0.06(-0.20%) |
Mar 07, 2014 | 32.45 | 32.53 | 32.17 | 32.45 | 2,431,515 | +0.08(+0.25%) |
Mar 06, 2014 | 32.57 | 32.63 | 32.25 | 32.37 | 4,017,004 | -0.20(-0.62%) |
Mar 05, 2014 | 32.02 | 32.88 | 31.94 | 32.57 | 6,270,061 | +0.66(+2.07%) |
Mar 04, 2014 | 31.62 | 32.02 | 31.57 | 31.91 | 5,498,496 | +0.64(+2.04%) |
Mar 03, 2014 | 31.47 | 31.47 | 30.87 | 31.28 | 5,419,546 | -0.52(-1.62%) |
Feb 28, 2014 | 31.37 | 31.87 | 31.35 | 31.79 | 4,177,138 | +0.44(+1.39%) |
Feb 27, 2014 | 31.47 | 31.63 | 31.09 | 31.36 | 4,875,545 | -0.16(-0.51%) |
Feb 26, 2014 | 31.40 | 31.79 | 31.34 | 31.52 | 3,674,142 | +0.21(+0.66%) |
Feb 25, 2014 | 31.39 | 31.80 | 31.26 | 31.31 | 4,786,464 | +0.06(+0.18%) |
Feb 24, 2014 | 31.32 | 31.51 | 30.98 | 31.26 | 3,444,445 | -0.04(-0.13%) |
Feb 21, 2014 | 31.61 | 31.63 | 30.95 | 31.30 | 4,772,012 | -0.21(-0.66%) |
Feb 20, 2014 | 30.81 | 31.62 | 30.81 | 31.51 | 4,666,129 | +0.71(+2.30%) |
Feb 19, 2014 | 30.77 | 30.89 | 30.52 | 30.80 | 3,953,613 | -0.04(-0.13%) |
Feb 18, 2014 | 30.47 | 30.99 | 30.47 | 30.84 | 3,833,629 | +0.49(+1.62%) |
Feb 14, 2014 | 30.14 | 30.35 | 30.35 | 30.35 | 2,991,417 | +0.21(+0.69%) |
Feb 13, 2014 | 29.58 | 30.25 | 29.54 | 30.14 | 3,794,878 | +0.47(+1.57%) |
Feb 12, 2014 | 29.54 | 29.89 | 29.35 | 29.67 | 4,796,798 | +0.10(+0.35%) |
Feb 11, 2014 | 29.32 | 29.58 | 29.08 | 29.57 | 5,263,851 | +0.21(+0.71%) |
Feb 10, 2014 | 29.03 | 29.45 | 28.95 | 29.36 | 4,465,869 | +0.33(+1.14%) |
Feb 07, 2014 | 28.75 | 29.20 | 28.59 | 29.03 | 4,860,706 | +0.31(+1.09%) |
Feb 06, 2014 | 28.67 | 28.93 | 28.46 | 28.71 | 4,101,409 | +0.09(+0.31%) |
Feb 05, 2014 | 28.51 | 28.84 | 28.35 | 28.63 | 4,946,201 | +0.10(+0.34%) |
Feb 04, 2014 | 29.17 | 29.37 | 28.32 | 28.53 | 8,444,361 | -0.44(-1.53%) |