Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.67 | 33.92 | 33.60 | 33.81 | 4,232,047 | +0.14(+0.41%) |
Apr 29, 2014 | 34.13 | 34.42 | 33.64 | 33.68 | 3,777,037 | -0.58(-1.69%) |
Apr 28, 2014 | 34.38 | 34.54 | 33.93 | 34.26 | 3,917,948 | +0.07(+0.21%) |
Apr 25, 2014 | 34.27 | 34.64 | 34.05 | 34.18 | 3,413,008 | -0.06(-0.16%) |
Apr 24, 2014 | 34.88 | 34.88 | 33.74 | 34.24 | 5,337,234 | -0.60(-1.73%) |
Apr 23, 2014 | 34.78 | 35.00 | 34.72 | 34.84 | 2,949,108 | +0.04(+0.12%) |
Apr 22, 2014 | 34.80 | 34.91 | 34.49 | 34.80 | 2,682,115 | +0.14(+0.39%) |
Apr 21, 2014 | 34.43 | 34.73 | 34.39 | 34.67 | 4,230,595 | +0.31(+0.89%) |
Apr 17, 2014 | 34.35 | 34.36 | 34.36 | 34.36 | 2,569,991 | -0.08(-0.23%) |
Apr 16, 2014 | 34.43 | 34.93 | 33.89 | 34.44 | 5,050,243 | +0.25(+0.73%) |
Apr 15, 2014 | 34.21 | 34.51 | 33.51 | 34.19 | 4,010,066 | +0.05(+0.14%) |
Apr 14, 2014 | 33.77 | 34.16 | 33.61 | 34.14 | 3,326,365 | +0.57(+1.70%) |
Apr 11, 2014 | 33.28 | 33.85 | 33.26 | 33.57 | 3,769,184 | +0.28(+0.85%) |
Apr 10, 2014 | 34.04 | 34.27 | 33.22 | 33.29 | 5,583,669 | -0.78(-2.29%) |
Apr 09, 2014 | 33.56 | 34.19 | 33.52 | 34.07 | 4,237,479 | +0.56(+1.68%) |
Apr 08, 2014 | 33.07 | 33.63 | 32.86 | 33.51 | 5,111,045 | +0.46(+1.39%) |
Apr 07, 2014 | 33.21 | 33.62 | 32.97 | 33.05 | 4,063,491 | -0.16(-0.49%) |
Apr 04, 2014 | 33.97 | 34.06 | 33.18 | 33.21 | 4,505,483 | -0.62(-1.83%) |
Apr 03, 2014 | 33.37 | 33.84 | 33.32 | 33.83 | 6,245,234 | +0.44(+1.33%) |
Apr 02, 2014 | 35.02 | 35.03 | 33.31 | 33.39 | 10,334,137 | -1.62(-4.63%) |
Apr 01, 2014 | 35.55 | 35.64 | 34.90 | 35.01 | 4,997,906 | -0.45(-1.27%) |
Mar 31, 2014 | 35.29 | 35.63 | 34.87 | 35.46 | 4,112,075 | +0.69(+1.99%) |
Mar 28, 2014 | 34.56 | 35.01 | 34.53 | 34.76 | 2,464,718 | +0.23(+0.65%) |
Mar 27, 2014 | 34.50 | 34.62 | 34.13 | 34.54 | 2,952,690 | +0.00(+0.00%) |
Mar 26, 2014 | 34.27 | 34.63 | 33.99 | 34.54 | 4,110,631 | +0.35(+1.04%) |
Mar 25, 2014 | 34.15 | 34.35 | 33.97 | 34.18 | 3,524,563 | +0.05(+0.14%) |
Mar 24, 2014 | 34.24 | 34.45 | 33.93 | 34.14 | 2,450,759 | +0.00(+0.00%) |
Mar 21, 2014 | 34.34 | 34.53 | 34.07 | 34.14 | 4,846,922 | +0.06(+0.19%) |
Mar 20, 2014 | 33.74 | 34.11 | 33.43 | 34.07 | 2,513,418 | +0.31(+0.91%) |
Mar 19, 2014 | 34.16 | 34.23 | 33.50 | 33.76 | 5,579,399 | -0.34(-0.99%) |
Mar 18, 2014 | 33.64 | 34.14 | 33.64 | 34.10 | 4,155,189 | +0.53(+1.58%) |
Mar 17, 2014 | 33.48 | 33.76 | 33.39 | 33.57 | 4,199,808 | +0.15(+0.46%) |
Mar 14, 2014 | 32.52 | 33.44 | 32.52 | 33.42 | 4,938,172 | +0.81(+2.50%) |
Mar 13, 2014 | 32.63 | 32.87 | 32.46 | 32.60 | 2,915,183 | +0.00(+0.00%) |
Mar 12, 2014 | 31.94 | 32.61 | 31.92 | 32.60 | 2,886,456 | +0.59(+1.84%) |
Mar 11, 2014 | 32.45 | 32.54 | 31.94 | 32.02 | 3,617,424 | -0.36(-1.12%) |
Mar 10, 2014 | 32.41 | 32.71 | 32.15 | 32.38 | 3,752,542 | -0.06(-0.20%) |
Mar 07, 2014 | 32.44 | 32.52 | 32.16 | 32.44 | 2,432,247 | +0.08(+0.25%) |
Mar 06, 2014 | 32.56 | 32.62 | 32.24 | 32.36 | 4,018,213 | -0.20(-0.62%) |
Mar 05, 2014 | 32.01 | 32.87 | 31.93 | 32.56 | 6,271,948 | +0.66(+2.07%) |
Mar 04, 2014 | 31.61 | 32.01 | 31.56 | 31.90 | 5,500,151 | +0.64(+2.04%) |
Mar 03, 2014 | 31.46 | 31.46 | 30.86 | 31.27 | 5,421,177 | -0.52(-1.62%) |
Feb 28, 2014 | 31.36 | 31.86 | 31.34 | 31.78 | 4,178,396 | +0.44(+1.39%) |
Feb 27, 2014 | 31.46 | 31.62 | 31.08 | 31.35 | 4,877,013 | -0.16(-0.51%) |
Feb 26, 2014 | 31.39 | 31.78 | 31.33 | 31.51 | 3,675,248 | +0.21(+0.66%) |
Feb 25, 2014 | 31.38 | 31.79 | 31.26 | 31.30 | 4,787,905 | +0.06(+0.18%) |
Feb 24, 2014 | 31.31 | 31.50 | 30.97 | 31.25 | 3,445,482 | -0.04(-0.13%) |
Feb 21, 2014 | 31.60 | 31.62 | 30.94 | 31.29 | 4,773,449 | -0.21(-0.66%) |
Feb 20, 2014 | 30.80 | 31.61 | 30.80 | 31.50 | 4,667,533 | +0.71(+2.30%) |
Feb 19, 2014 | 30.76 | 30.89 | 30.51 | 30.79 | 3,954,803 | -0.04(-0.13%) |
Feb 18, 2014 | 30.46 | 30.98 | 30.46 | 30.83 | 3,834,783 | +0.49(+1.62%) |
Feb 14, 2014 | 30.13 | 30.34 | 30.34 | 30.34 | 2,992,317 | +0.21(+0.69%) |
Feb 13, 2014 | 29.57 | 30.25 | 29.53 | 30.13 | 3,796,020 | +0.47(+1.57%) |
Feb 12, 2014 | 29.53 | 29.88 | 29.34 | 29.66 | 4,798,242 | +0.10(+0.35%) |
Feb 11, 2014 | 29.31 | 29.57 | 29.07 | 29.56 | 5,265,436 | +0.21(+0.71%) |
Feb 10, 2014 | 29.02 | 29.45 | 28.94 | 29.35 | 4,467,213 | +0.33(+1.14%) |
Feb 07, 2014 | 28.74 | 29.19 | 28.58 | 29.02 | 4,862,169 | +0.31(+1.09%) |
Feb 06, 2014 | 28.67 | 28.92 | 28.45 | 28.71 | 4,102,644 | +0.09(+0.31%) |
Feb 05, 2014 | 28.50 | 28.83 | 28.34 | 28.62 | 4,947,690 | +0.10(+0.34%) |
Feb 04, 2014 | 29.16 | 29.37 | 28.31 | 28.52 | 8,446,902 | -0.44(-1.53%) |