Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.04 | 35.28 | 34.63 | 35.22 | 3,124,747 | +0.03(+0.09%) |
Apr 29, 2014 | 34.85 | 35.55 | 34.83 | 35.19 | 4,222,445 | +0.51(+1.47%) |
Apr 28, 2014 | 34.97 | 35.01 | 34.41 | 34.68 | 4,283,815 | -0.09(-0.26%) |
Apr 25, 2014 | 34.33 | 35.04 | 34.19 | 34.77 | 4,603,382 | +0.51(+1.49%) |
Apr 24, 2014 | 33.39 | 34.40 | 33.13 | 34.26 | 5,658,631 | +1.26(+3.82%) |
Apr 23, 2014 | 33.01 | 33.41 | 32.94 | 33.00 | 2,992,946 | +0.09(+0.27%) |
Apr 22, 2014 | 32.94 | 33.09 | 32.78 | 32.91 | 3,553,115 | -0.19(-0.57%) |
Apr 21, 2014 | 32.81 | 33.25 | 32.75 | 33.10 | 2,993,467 | +0.35(+1.07%) |
Apr 17, 2014 | 33.07 | 32.75 | 32.75 | 32.75 | 5,276,500 | -0.38(-1.15%) |
Apr 16, 2014 | 33.99 | 34.00 | 33.08 | 33.13 | 4,830,915 | -0.73(-2.16%) |
Apr 15, 2014 | 33.88 | 34.03 | 33.50 | 33.86 | 3,649,980 | +0.26(+0.77%) |
Apr 14, 2014 | 33.06 | 33.74 | 32.77 | 33.60 | 4,170,318 | +0.59(+1.79%) |
Apr 11, 2014 | 33.17 | 33.47 | 32.84 | 33.01 | 5,786,214 | -0.91(-2.68%) |
Apr 10, 2014 | 34.25 | 34.79 | 33.85 | 33.92 | 4,131,622 | -0.58(-1.68%) |
Apr 09, 2014 | 35.33 | 35.42 | 34.19 | 34.50 | 4,528,652 | -0.49(-1.40%) |
Apr 08, 2014 | 34.85 | 35.42 | 34.43 | 34.99 | 4,647,966 | +0.03(+0.09%) |
Apr 07, 2014 | 35.24 | 35.28 | 34.84 | 34.96 | 2,503,104 | -0.34(-0.96%) |
Apr 04, 2014 | 35.20 | 35.87 | 35.07 | 35.30 | 3,675,896 | +0.34(+0.97%) |
Apr 03, 2014 | 35.58 | 35.60 | 34.92 | 34.96 | 3,440,002 | -0.56(-1.58%) |
Apr 02, 2014 | 35.41 | 35.60 | 35.00 | 35.52 | 3,260,818 | +0.60(+1.72%) |
Apr 01, 2014 | 35.07 | 35.23 | 34.65 | 34.92 | 2,468,342 | -0.24(-0.68%) |
Mar 31, 2014 | 35.17 | 35.42 | 34.86 | 35.16 | 2,947,077 | +0.27(+0.77%) |
Mar 28, 2014 | 34.52 | 34.95 | 34.33 | 34.89 | 2,537,988 | +0.61(+1.78%) |
Mar 27, 2014 | 34.29 | 34.56 | 34.18 | 34.28 | 2,717,164 | +0.03(+0.09%) |
Mar 26, 2014 | 34.59 | 34.74 | 34.25 | 34.25 | 3,648,357 | -0.18(-0.52%) |
Mar 25, 2014 | 34.16 | 34.46 | 33.87 | 34.43 | 2,957,557 | +0.44(+1.29%) |
Mar 24, 2014 | 34.46 | 34.50 | 33.78 | 33.99 | 3,227,247 | -0.12(-0.35%) |
Mar 21, 2014 | 34.05 | 34.70 | 34.02 | 34.11 | 5,684,444 | +0.13(+0.38%) |
Mar 20, 2014 | 33.47 | 34.19 | 33.40 | 33.98 | 4,626,333 | +0.46(+1.37%) |
Mar 19, 2014 | 33.39 | 33.90 | 33.29 | 33.52 | 6,697,572 | +0.52(+1.58%) |
Mar 18, 2014 | 32.85 | 33.19 | 32.83 | 33.00 | 4,674,134 | +0.07(+0.21%) |
Mar 17, 2014 | 33.62 | 33.62 | 32.87 | 32.93 | 5,957,445 | -0.43(-1.29%) |
Mar 14, 2014 | 33.58 | 33.72 | 33.28 | 33.36 | 4,830,404 | -0.34(-1.01%) |
Mar 13, 2014 | 34.89 | 34.99 | 33.16 | 33.70 | 8,193,339 | -1.09(-3.13%) |
Mar 12, 2014 | 34.81 | 34.86 | 34.52 | 34.79 | 3,817,981 | -0.28(-0.80%) |
Mar 11, 2014 | 35.72 | 35.80 | 34.96 | 35.07 | 4,421,437 | -0.27(-0.76%) |
Mar 10, 2014 | 35.44 | 35.52 | 35.02 | 35.34 | 2,739,985 | -0.06(-0.17%) |
Mar 07, 2014 | 35.91 | 35.99 | 35.20 | 35.40 | 3,960,307 | -0.42(-1.17%) |
Mar 06, 2014 | 36.17 | 36.19 | 35.54 | 35.82 | 4,505,637 | -0.40(-1.10%) |
Mar 05, 2014 | 35.89 | 36.29 | 35.65 | 36.22 | 5,143,195 | -0.64(-1.74%) |
Mar 04, 2014 | 37.49 | 37.50 | 36.84 | 36.86 | 5,497,427 | +0.21(+0.57%) |
Mar 03, 2014 | 36.70 | 37.15 | 36.49 | 36.65 | 4,135,120 | -0.31(-0.84%) |
Feb 28, 2014 | 37.30 | 37.30 | 36.76 | 36.96 | 5,804,998 | +0.02(+0.05%) |
Feb 27, 2014 | 36.00 | 36.95 | 35.84 | 36.94 | 6,999,111 | +1.35(+3.79%) |
Feb 26, 2014 | 34.90 | 36.25 | 34.65 | 35.59 | 8,140,274 | +0.28(+0.79%) |
Feb 25, 2014 | 36.01 | 36.12 | 35.04 | 35.31 | 14,743,344 | -2.37(-6.29%) |
Feb 24, 2014 | 37.46 | 37.96 | 36.83 | 37.68 | 5,426,696 | +0.85(+2.31%) |
Feb 21, 2014 | 36.85 | 37.00 | 36.60 | 36.83 | 4,366,728 | +0.39(+1.07%) |
Feb 20, 2014 | 36.49 | 36.55 | 36.02 | 36.44 | 3,547,526 | +0.17(+0.47%) |
Feb 19, 2014 | 35.50 | 37.04 | 35.49 | 36.27 | 6,989,118 | +0.78(+2.20%) |
Feb 18, 2014 | 35.43 | 35.67 | 34.06 | 35.49 | 10,467,543 | -0.39(-1.09%) |
Feb 14, 2014 | 35.80 | 35.88 | 35.88 | 35.88 | 2,768,900 | +0.10(+0.28%) |
Feb 13, 2014 | 35.44 | 35.92 | 35.30 | 35.78 | 4,399,692 | +0.08(+0.22%) |
Feb 12, 2014 | 36.81 | 37.25 | 35.32 | 35.70 | 9,119,178 | -1.77(-4.72%) |
Feb 11, 2014 | 36.59 | 37.60 | 36.59 | 37.47 | 2,842,439 | +0.90(+2.46%) |
Feb 10, 2014 | 36.87 | 37.04 | 36.46 | 36.57 | 2,747,347 | -0.23(-0.62%) |
Feb 07, 2014 | 36.43 | 36.90 | 36.20 | 36.80 | 3,629,368 | +0.61(+1.69%) |
Feb 06, 2014 | 35.62 | 36.32 | 35.53 | 36.19 | 3,916,206 | +0.70(+1.97%) |
Feb 05, 2014 | 36.01 | 36.16 | 35.36 | 35.49 | 3,464,287 | -0.68(-1.88%) |
Feb 04, 2014 | 35.86 | 36.40 | 35.60 | 36.17 | 4,004,445 | +0.63(+1.77%) |