Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.89 | 35.93 | 35.51 | 35.89 | 908,352 | -0.04(-0.11%) |
Apr 29, 2014 | 35.92 | 36.27 | 35.67 | 35.93 | 1,147,980 | +0.16(+0.45%) |
Apr 28, 2014 | 35.66 | 35.86 | 35.33 | 35.77 | 947,030 | +0.29(+0.81%) |
Apr 25, 2014 | 35.44 | 35.61 | 35.20 | 35.48 | 950,087 | +0.04(+0.11%) |
Apr 24, 2014 | 35.26 | 35.62 | 35.18 | 35.44 | 1,606,907 | +0.28(+0.81%) |
Apr 23, 2014 | 35.37 | 35.39 | 35.04 | 35.16 | 947,190 | -0.16(-0.44%) |
Apr 22, 2014 | 35.48 | 35.67 | 35.17 | 35.31 | 1,038,160 | -0.29(-0.81%) |
Apr 21, 2014 | 35.60 | 35.87 | 35.41 | 35.60 | 655,900 | +0.03(+0.09%) |
Apr 17, 2014 | 35.33 | 35.57 | 35.57 | 35.57 | 5,827,500 | +0.09(+0.26%) |
Apr 16, 2014 | 35.12 | 35.48 | 34.89 | 35.48 | 848,447 | +0.68(+1.95%) |
Apr 15, 2014 | 34.86 | 34.86 | 34.18 | 34.80 | 1,524,125 | +0.11(+0.31%) |
Apr 14, 2014 | 35.10 | 35.34 | 34.42 | 34.69 | 2,063,055 | -0.28(-0.80%) |
Apr 11, 2014 | 35.60 | 35.91 | 34.94 | 34.97 | 1,575,822 | -0.72(-2.03%) |
Apr 10, 2014 | 36.18 | 36.41 | 35.62 | 35.69 | 1,315,092 | -0.50(-1.38%) |
Apr 09, 2014 | 35.81 | 36.20 | 35.66 | 36.19 | 1,533,080 | +0.58(+1.64%) |
Apr 08, 2014 | 35.33 | 35.68 | 35.23 | 35.61 | 983,090 | +0.28(+0.78%) |
Apr 07, 2014 | 35.60 | 35.60 | 35.30 | 35.33 | 1,025,477 | -0.16(-0.45%) |
Apr 04, 2014 | 35.95 | 36.12 | 35.38 | 35.49 | 1,069,717 | -0.25(-0.71%) |
Apr 03, 2014 | 35.80 | 35.88 | 35.52 | 35.74 | 1,936,785 | +0.01(+0.03%) |
Apr 02, 2014 | 35.86 | 36.10 | 35.60 | 35.73 | 1,486,560 | -0.14(-0.39%) |
Apr 01, 2014 | 36.11 | 36.11 | 35.64 | 35.87 | 868,675 | -0.00(-0.01%) |
Mar 31, 2014 | 35.69 | 35.92 | 35.52 | 35.88 | 1,270,715 | +0.29(+0.82%) |
Mar 28, 2014 | 35.54 | 35.87 | 35.36 | 35.58 | 860,380 | +0.06(+0.18%) |
Mar 27, 2014 | 35.39 | 35.82 | 35.20 | 35.52 | 1,665,920 | -0.00(-0.01%) |
Mar 26, 2014 | 35.40 | 35.98 | 35.21 | 35.52 | 1,199,247 | +0.22(+0.62%) |
Mar 25, 2014 | 35.33 | 35.61 | 35.20 | 35.30 | 1,301,307 | +0.10(+0.28%) |
Mar 24, 2014 | 35.96 | 36.14 | 35.20 | 35.20 | 1,928,255 | -0.69(-1.93%) |
Mar 21, 2014 | 36.10 | 36.46 | 35.78 | 35.90 | 2,550,277 | +0.11(+0.31%) |
Mar 20, 2014 | 35.48 | 35.81 | 35.26 | 35.78 | 1,089,175 | +0.16(+0.45%) |
Mar 19, 2014 | 35.64 | 35.94 | 35.36 | 35.62 | 1,308,580 | +0.07(+0.20%) |
Mar 18, 2014 | 35.33 | 35.59 | 35.23 | 35.55 | 964,975 | +0.21(+0.59%) |
Mar 17, 2014 | 34.96 | 35.34 | 34.86 | 35.34 | 964,892 | +0.49(+1.41%) |
Mar 14, 2014 | 34.75 | 35.18 | 34.75 | 34.85 | 890,140 | +0.05(+0.14%) |
Mar 13, 2014 | 35.17 | 35.20 | 34.59 | 34.80 | 838,602 | -0.22(-0.63%) |
Mar 12, 2014 | 34.98 | 35.14 | 34.74 | 35.02 | 1,061,210 | -0.16(-0.44%) |
Mar 11, 2014 | 35.41 | 35.41 | 35.01 | 35.18 | 816,035 | -0.08(-0.22%) |
Mar 10, 2014 | 35.24 | 35.34 | 35.06 | 35.26 | 953,300 | +0.02(+0.05%) |
Mar 07, 2014 | 35.40 | 35.49 | 34.96 | 35.24 | 1,157,845 | -0.04(-0.11%) |
Mar 06, 2014 | 34.94 | 35.30 | 34.73 | 35.28 | 1,196,877 | +0.44(+1.25%) |
Mar 05, 2014 | 34.62 | 35.33 | 34.40 | 34.84 | 1,934,200 | +1.12(+3.33%) |
Mar 04, 2014 | 33.60 | 33.80 | 33.54 | 33.72 | 1,415,817 | +0.45(+1.36%) |
Mar 03, 2014 | 33.39 | 33.50 | 33.05 | 33.27 | 939,012 | -0.25(-0.75%) |
Feb 28, 2014 | 33.41 | 33.65 | 33.23 | 33.52 | 919,420 | +0.15(+0.44%) |
Feb 27, 2014 | 33.16 | 33.51 | 33.08 | 33.37 | 975,100 | +0.18(+0.53%) |
Feb 26, 2014 | 33.64 | 33.88 | 33.16 | 33.20 | 1,292,040 | -0.36(-1.08%) |
Feb 25, 2014 | 33.44 | 33.64 | 33.22 | 33.56 | 2,144,542 | +0.32(+0.95%) |
Feb 24, 2014 | 32.79 | 33.31 | 32.67 | 33.24 | 1,281,757 | +0.57(+1.75%) |
Feb 21, 2014 | 32.63 | 32.70 | 32.44 | 32.67 | 1,061,402 | +0.06(+0.17%) |
Feb 20, 2014 | 32.42 | 32.80 | 32.13 | 32.62 | 864,765 | +0.21(+0.64%) |
Feb 19, 2014 | 32.31 | 32.72 | 32.26 | 32.41 | 755,487 | -0.04(-0.12%) |
Feb 18, 2014 | 32.44 | 32.60 | 32.26 | 32.45 | 915,875 | +0.07(+0.21%) |
Feb 14, 2014 | 32.12 | 32.38 | 32.38 | 32.38 | 2,210,500 | +0.14(+0.45%) |
Feb 13, 2014 | 31.84 | 32.27 | 31.74 | 32.24 | 856,590 | +0.26(+0.80%) |
Feb 12, 2014 | 31.99 | 32.08 | 31.74 | 31.98 | 1,166,797 | +0.21(+0.65%) |
Feb 11, 2014 | 31.41 | 31.79 | 31.26 | 31.77 | 1,341,047 | +0.36(+1.13%) |
Feb 10, 2014 | 31.37 | 31.50 | 31.04 | 31.42 | 964,515 | -0.02(-0.05%) |
Feb 07, 2014 | 30.95 | 31.45 | 30.82 | 31.43 | 1,124,920 | +0.57(+1.85%) |
Feb 06, 2014 | 30.40 | 30.88 | 30.31 | 30.86 | 800,402 | +0.52(+1.71%) |
Feb 05, 2014 | 30.59 | 30.74 | 30.32 | 30.34 | 1,231,455 | -0.35(-1.15%) |
Feb 04, 2014 | 30.68 | 30.72 | 30.38 | 30.69 | 1,246,157 | +0.28(+0.92%) |