Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.20 | 32.54 | 31.93 | 32.52 | 6,409,424 | +0.24(+0.76%) |
Apr 29, 2014 | 32.29 | 33.01 | 32.04 | 32.28 | 8,223,387 | -1.17(-3.51%) |
Apr 28, 2014 | 33.63 | 33.94 | 32.94 | 33.45 | 4,844,504 | +0.08(+0.23%) |
Apr 25, 2014 | 33.18 | 33.75 | 33.18 | 33.37 | 3,093,465 | -0.32(-0.95%) |
Apr 24, 2014 | 33.58 | 33.93 | 33.58 | 33.69 | 2,595,106 | +0.14(+0.41%) |
Apr 23, 2014 | 33.52 | 33.69 | 33.43 | 33.56 | 1,644,651 | +0.08(+0.23%) |
Apr 22, 2014 | 33.45 | 33.67 | 33.36 | 33.48 | 2,266,274 | -0.01(-0.03%) |
Apr 21, 2014 | 33.31 | 33.56 | 33.13 | 33.49 | 1,962,448 | +0.26(+0.78%) |
Apr 17, 2014 | 33.31 | 33.23 | 33.23 | 33.23 | 2,621,712 | -0.15(-0.46%) |
Apr 16, 2014 | 33.33 | 33.51 | 32.87 | 33.38 | 2,714,125 | +0.57(+1.75%) |
Apr 15, 2014 | 32.78 | 33.07 | 32.27 | 32.81 | 3,069,133 | +0.13(+0.40%) |
Apr 14, 2014 | 32.86 | 33.03 | 32.47 | 32.68 | 3,837,372 | +0.08(+0.25%) |
Apr 11, 2014 | 32.98 | 33.18 | 32.46 | 32.60 | 4,781,784 | -0.42(-1.28%) |
Apr 10, 2014 | 33.85 | 33.90 | 32.92 | 33.02 | 4,471,291 | -0.88(-2.59%) |
Apr 09, 2014 | 33.57 | 34.09 | 33.38 | 33.90 | 4,046,658 | +0.57(+1.71%) |
Apr 08, 2014 | 32.94 | 33.53 | 32.83 | 33.33 | 3,538,021 | +0.36(+1.10%) |
Apr 07, 2014 | 33.42 | 33.50 | 32.80 | 32.97 | 4,055,059 | -0.44(-1.33%) |
Apr 04, 2014 | 34.62 | 34.75 | 33.26 | 33.41 | 6,595,744 | -0.85(-2.49%) |
Apr 03, 2014 | 34.64 | 34.69 | 34.14 | 34.26 | 4,158,444 | -0.44(-1.26%) |
Apr 02, 2014 | 34.57 | 34.75 | 34.45 | 34.70 | 3,335,733 | +0.23(+0.68%) |
Apr 01, 2014 | 34.56 | 34.61 | 34.29 | 34.47 | 4,101,394 | +0.19(+0.55%) |
Mar 31, 2014 | 34.07 | 34.75 | 33.97 | 34.28 | 5,118,635 | +0.45(+1.32%) |
Mar 28, 2014 | 33.61 | 34.10 | 33.54 | 33.83 | 2,954,453 | +0.33(+0.97%) |
Mar 27, 2014 | 33.81 | 33.89 | 33.34 | 33.51 | 4,201,885 | -0.30(-0.90%) |
Mar 26, 2014 | 34.47 | 34.67 | 33.80 | 33.81 | 3,440,662 | -0.57(-1.67%) |
Mar 25, 2014 | 34.79 | 34.98 | 34.09 | 34.39 | 5,919,680 | +0.52(+1.53%) |
Mar 24, 2014 | 34.31 | 34.35 | 33.54 | 33.87 | 3,969,004 | -0.39(-1.13%) |
Mar 21, 2014 | 34.40 | 34.62 | 34.02 | 34.25 | 6,315,998 | +0.23(+0.66%) |
Mar 20, 2014 | 33.67 | 34.15 | 33.60 | 34.03 | 2,111,578 | +0.13(+0.38%) |
Mar 19, 2014 | 34.07 | 34.25 | 33.56 | 33.90 | 3,130,422 | -0.28(-0.83%) |
Mar 18, 2014 | 33.79 | 34.26 | 33.63 | 34.18 | 3,352,483 | +0.38(+1.11%) |
Mar 17, 2014 | 33.38 | 34.02 | 33.33 | 33.81 | 3,329,225 | +0.77(+2.32%) |
Mar 14, 2014 | 33.03 | 33.33 | 32.94 | 33.04 | 3,534,289 | -0.15(-0.46%) |
Mar 13, 2014 | 33.87 | 33.87 | 32.94 | 33.19 | 4,270,818 | -0.53(-1.58%) |
Mar 12, 2014 | 33.24 | 33.75 | 33.13 | 33.73 | 2,926,503 | +0.29(+0.87%) |
Mar 11, 2014 | 33.12 | 33.80 | 33.12 | 33.44 | 2,865,343 | +0.11(+0.34%) |
Mar 10, 2014 | 33.37 | 33.53 | 33.07 | 33.32 | 1,953,831 | -0.19(-0.56%) |
Mar 07, 2014 | 33.51 | 33.77 | 33.35 | 33.51 | 2,514,920 | +0.02(+0.06%) |
Mar 06, 2014 | 33.39 | 33.52 | 33.23 | 33.49 | 2,413,134 | +0.29(+0.89%) |
Mar 05, 2014 | 33.49 | 33.74 | 33.06 | 33.20 | 3,954,127 | -0.30(-0.91%) |
Mar 04, 2014 | 33.50 | 33.62 | 33.22 | 33.50 | 4,871,969 | +0.42(+1.28%) |
Mar 03, 2014 | 33.05 | 33.27 | 32.89 | 33.08 | 3,578,994 | -0.39(-1.15%) |
Feb 28, 2014 | 33.19 | 33.78 | 32.94 | 33.47 | 5,144,215 | +0.43(+1.31%) |
Feb 27, 2014 | 33.29 | 33.29 | 32.63 | 33.03 | 3,257,366 | +0.27(+0.84%) |
Feb 26, 2014 | 33.01 | 33.11 | 32.58 | 32.76 | 3,235,365 | -0.11(-0.32%) |
Feb 25, 2014 | 32.49 | 32.95 | 32.26 | 32.87 | 4,872,199 | +0.24(+0.73%) |
Feb 24, 2014 | 31.99 | 33.22 | 31.70 | 32.63 | 8,529,120 | +0.93(+2.92%) |
Feb 21, 2014 | 33.01 | 33.08 | 31.43 | 31.70 | 4,049,788 | +0.19(+0.60%) |
Feb 20, 2014 | 31.49 | 31.66 | 31.34 | 31.51 | 2,757,801 | +0.10(+0.31%) |
Feb 19, 2014 | 31.51 | 31.81 | 31.35 | 31.42 | 4,542,191 | -0.24(-0.77%) |
Feb 18, 2014 | 31.39 | 31.92 | 31.36 | 31.66 | 5,268,424 | +0.38(+1.22%) |
Feb 14, 2014 | 30.23 | 31.28 | 31.28 | 31.28 | 7,423,464 | +0.86(+2.82%) |
Feb 13, 2014 | 29.87 | 30.45 | 29.66 | 30.42 | 4,014,224 | +0.32(+1.05%) |
Feb 12, 2014 | 30.14 | 30.37 | 29.98 | 30.11 | 3,246,794 | +0.09(+0.29%) |
Feb 11, 2014 | 29.65 | 30.16 | 29.60 | 30.02 | 2,740,994 | +0.36(+1.20%) |
Feb 10, 2014 | 29.89 | 29.96 | 29.53 | 29.66 | 3,122,255 | -0.33(-1.12%) |
Feb 07, 2014 | 29.81 | 30.22 | 29.71 | 30.00 | 4,481,006 | +0.26(+0.89%) |
Feb 06, 2014 | 28.81 | 29.84 | 28.77 | 29.73 | 6,111,831 | +0.88(+3.04%) |
Feb 05, 2014 | 28.41 | 28.89 | 28.12 | 28.86 | 12,008,203 | +0.93(+3.34%) |
Feb 04, 2014 | 27.62 | 28.08 | 27.18 | 27.92 | 9,326,038 | +0.54(+1.96%) |