Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.65 | 32.86 | 32.65 | 32.86 | 1,112,543 | -0.04(-0.12%) |
Apr 29, 2014 | 32.83 | 33.06 | 32.83 | 32.90 | 478,945 | -0.09(-0.28%) |
Apr 28, 2014 | 33.03 | 33.20 | 32.77 | 32.99 | 1,394,409 | +0.24(+0.73%) |
Apr 25, 2014 | 32.83 | 32.93 | 32.70 | 32.75 | 375,359 | -0.20(-0.61%) |
Apr 24, 2014 | 33.09 | 33.09 | 32.91 | 32.95 | 453,157 | -0.05(-0.16%) |
Apr 23, 2014 | 32.94 | 33.04 | 32.87 | 33.00 | 231,058 | -0.18(-0.54%) |
Apr 22, 2014 | 33.26 | 33.26 | 33.12 | 33.18 | 530,857 | +0.19(+0.56%) |
Apr 21, 2014 | 33.06 | 33.23 | 32.93 | 33.00 | 576,773 | -0.03(-0.10%) |
Apr 17, 2014 | 32.95 | 33.03 | 33.03 | 33.03 | 1,344,868 | +0.07(+0.22%) |
Apr 16, 2014 | 32.82 | 32.99 | 32.78 | 32.96 | 833,327 | +0.29(+0.88%) |
Apr 15, 2014 | 32.64 | 32.71 | 32.41 | 32.67 | 692,767 | -0.23(-0.69%) |
Apr 14, 2014 | 32.81 | 33.01 | 32.76 | 32.90 | 753,820 | +0.06(+0.18%) |
Apr 11, 2014 | 32.75 | 33.00 | 32.75 | 32.84 | 540,077 | -0.04(-0.12%) |
Apr 10, 2014 | 33.18 | 33.19 | 32.88 | 32.88 | 2,030,373 | -0.29(-0.88%) |
Apr 09, 2014 | 33.10 | 33.22 | 32.89 | 33.17 | 768,207 | +0.46(+1.40%) |
Apr 08, 2014 | 32.60 | 32.74 | 32.47 | 32.71 | 1,008,519 | +0.49(+1.53%) |
Apr 07, 2014 | 32.37 | 32.37 | 32.17 | 32.22 | 3,668,668 | -0.01(-0.04%) |
Apr 04, 2014 | 32.43 | 32.60 | 32.21 | 32.23 | 583,476 | +0.03(+0.10%) |
Apr 03, 2014 | 32.28 | 32.31 | 32.13 | 32.20 | 936,374 | -0.08(-0.25%) |
Apr 02, 2014 | 32.19 | 32.31 | 32.16 | 32.28 | 1,173,147 | +0.09(+0.27%) |
Apr 01, 2014 | 32.12 | 32.20 | 32.07 | 32.19 | 919,571 | +0.20(+0.62%) |
Mar 31, 2014 | 31.83 | 32.04 | 31.83 | 31.99 | 990,316 | +0.19(+0.61%) |
Mar 28, 2014 | 31.65 | 31.85 | 31.65 | 31.80 | 433,953 | +0.22(+0.70%) |
Mar 27, 2014 | 31.46 | 31.64 | 31.41 | 31.58 | 493,491 | +0.13(+0.42%) |
Mar 26, 2014 | 31.64 | 31.69 | 31.44 | 31.45 | 608,204 | +0.07(+0.23%) |
Mar 25, 2014 | 31.22 | 31.44 | 30.97 | 31.37 | 689,439 | +0.38(+1.22%) |
Mar 24, 2014 | 31.08 | 31.20 | 30.90 | 30.99 | 3,471,270 | +0.13(+0.43%) |
Mar 21, 2014 | 30.85 | 31.05 | 30.82 | 30.86 | 440,899 | +0.20(+0.65%) |
Mar 20, 2014 | 30.37 | 30.72 | 30.37 | 30.66 | 1,331,235 | -0.16(-0.52%) |
Mar 19, 2014 | 31.25 | 31.25 | 30.67 | 30.82 | 1,009,694 | -0.47(-1.49%) |
Mar 18, 2014 | 31.25 | 31.34 | 31.16 | 31.29 | 499,809 | +0.18(+0.58%) |
Mar 17, 2014 | 30.99 | 31.16 | 30.99 | 31.11 | 1,683,013 | +0.37(+1.21%) |
Mar 14, 2014 | 30.79 | 30.90 | 30.69 | 30.74 | 598,308 | -0.17(-0.54%) |
Mar 13, 2014 | 31.29 | 31.34 | 30.80 | 30.90 | 595,844 | -0.19(-0.62%) |
Mar 12, 2014 | 30.93 | 31.12 | 30.85 | 31.09 | 365,164 | -0.03(-0.11%) |
Mar 11, 2014 | 31.46 | 31.54 | 31.08 | 31.13 | 611,639 | -0.27(-0.87%) |
Mar 10, 2014 | 31.50 | 31.50 | 31.22 | 31.40 | 3,287,784 | -0.31(-0.97%) |
Mar 07, 2014 | 31.87 | 31.91 | 31.56 | 31.71 | 744,606 | -0.15(-0.48%) |
Mar 06, 2014 | 31.65 | 31.98 | 31.65 | 31.86 | 444,681 | +0.39(+1.25%) |
Mar 05, 2014 | 31.39 | 31.51 | 31.39 | 31.47 | 1,052,504 | -0.01(-0.02%) |
Mar 04, 2014 | 31.39 | 31.49 | 31.39 | 31.47 | 250,981 | +0.47(+1.52%) |
Mar 03, 2014 | 31.03 | 31.12 | 30.91 | 31.00 | 1,935,035 | -0.23(-0.75%) |
Feb 28, 2014 | 31.26 | 31.39 | 31.13 | 31.23 | 458,815 | -0.14(-0.45%) |
Feb 27, 2014 | 31.19 | 31.39 | 31.17 | 31.37 | 318,693 | +0.18(+0.58%) |
Feb 26, 2014 | 31.24 | 31.31 | 31.08 | 31.19 | 529,160 | -0.03(-0.09%) |
Feb 25, 2014 | 31.45 | 31.45 | 31.21 | 31.22 | 711,983 | -0.25(-0.80%) |
Feb 24, 2014 | 31.40 | 31.66 | 31.21 | 31.47 | 725,715 | +0.27(+0.85%) |
Feb 21, 2014 | 31.25 | 31.30 | 31.15 | 31.21 | 638,748 | -0.09(-0.30%) |
Feb 20, 2014 | 31.05 | 31.35 | 31.03 | 31.30 | 499,823 | +0.28(+0.90%) |
Feb 19, 2014 | 31.18 | 31.29 | 31.01 | 31.02 | 1,792,437 | -0.07(-0.24%) |
Feb 18, 2014 | 31.05 | 31.15 | 31.00 | 31.09 | 3,364,088 | +0.08(+0.26%) |
Feb 14, 2014 | 30.84 | 31.01 | 31.01 | 31.01 | 483,713 | +0.37(+1.22%) |
Feb 13, 2014 | 30.37 | 30.72 | 30.25 | 30.64 | 419,284 | -0.01(-0.02%) |
Feb 12, 2014 | 30.67 | 30.80 | 30.59 | 30.65 | 465,818 | +0.16(+0.52%) |
Feb 11, 2014 | 30.24 | 30.55 | 30.16 | 30.49 | 501,503 | +0.71(+2.39%) |
Feb 10, 2014 | 29.75 | 29.81 | 29.73 | 29.78 | 512,675 | -0.11(-0.36%) |
Feb 07, 2014 | 29.71 | 29.90 | 29.66 | 29.88 | 540,943 | +0.18(+0.60%) |
Feb 06, 2014 | 29.51 | 29.72 | 29.43 | 29.70 | 2,609,365 | +0.67(+2.29%) |
Feb 05, 2014 | 29.08 | 29.11 | 28.84 | 29.04 | 3,323,120 | -0.27(-0.91%) |
Feb 04, 2014 | 29.10 | 29.36 | 29.10 | 29.31 | 1,640,878 | +0.62(+2.16%) |