Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.80 | 32.72 | 31.80 | 32.64 | 3,887,643 | +0.51(+1.59%) |
Apr 29, 2014 | 32.17 | 32.27 | 32.06 | 32.13 | 2,885,900 | +0.16(+0.49%) |
Apr 28, 2014 | 31.66 | 32.14 | 31.65 | 31.97 | 7,030,266 | +0.35(+1.11%) |
Apr 25, 2014 | 31.35 | 31.66 | 31.21 | 31.62 | 4,235,321 | +0.26(+0.82%) |
Apr 24, 2014 | 31.51 | 31.75 | 31.32 | 31.37 | 3,592,809 | +0.10(+0.32%) |
Apr 23, 2014 | 31.54 | 31.54 | 31.14 | 31.27 | 3,899,519 | -0.13(-0.42%) |
Apr 22, 2014 | 31.63 | 31.82 | 31.30 | 31.40 | 3,650,670 | -0.22(-0.68%) |
Apr 21, 2014 | 31.34 | 31.72 | 31.23 | 31.62 | 5,378,738 | +0.42(+1.36%) |
Apr 17, 2014 | 31.13 | 31.19 | 31.19 | 31.19 | 11,878,061 | -0.34(-1.08%) |
Apr 16, 2014 | 32.45 | 32.45 | 31.47 | 31.53 | 8,747,218 | -0.48(-1.51%) |
Apr 15, 2014 | 31.63 | 32.07 | 31.63 | 32.02 | 4,189,633 | +0.27(+0.84%) |
Apr 14, 2014 | 32.19 | 32.19 | 31.49 | 31.75 | 4,271,452 | +0.27(+0.85%) |
Apr 11, 2014 | 31.43 | 31.63 | 31.26 | 31.48 | 4,955,341 | -0.13(-0.42%) |
Apr 10, 2014 | 32.04 | 32.12 | 31.44 | 31.62 | 4,743,548 | -0.41(-1.27%) |
Apr 09, 2014 | 32.13 | 32.32 | 31.92 | 32.02 | 2,615,149 | -0.08(-0.26%) |
Apr 08, 2014 | 31.96 | 32.37 | 31.76 | 32.11 | 3,320,480 | +0.26(+0.81%) |
Apr 07, 2014 | 32.47 | 32.47 | 31.69 | 31.85 | 8,001,437 | -0.96(-2.92%) |
Apr 04, 2014 | 33.46 | 33.46 | 32.62 | 32.81 | 4,055,531 | -0.41(-1.23%) |
Apr 03, 2014 | 33.96 | 33.96 | 33.02 | 33.21 | 3,755,457 | -0.35(-1.04%) |
Apr 02, 2014 | 33.54 | 33.65 | 33.36 | 33.56 | 4,545,219 | +0.09(+0.27%) |
Apr 01, 2014 | 33.40 | 33.62 | 33.31 | 33.47 | 5,465,944 | +0.08(+0.25%) |
Mar 31, 2014 | 33.32 | 33.40 | 33.07 | 33.39 | 5,682,848 | +0.13(+0.40%) |
Mar 28, 2014 | 33.01 | 33.42 | 32.81 | 33.26 | 4,804,991 | +0.43(+1.32%) |
Mar 27, 2014 | 32.67 | 32.89 | 32.53 | 32.82 | 5,035,685 | +0.22(+0.69%) |
Mar 26, 2014 | 32.39 | 32.93 | 32.39 | 32.60 | 7,621,085 | +0.34(+1.06%) |
Mar 25, 2014 | 32.42 | 32.43 | 31.97 | 32.26 | 4,334,044 | -0.07(-0.23%) |
Mar 24, 2014 | 32.18 | 32.42 | 32.00 | 32.33 | 4,578,570 | +0.12(+0.39%) |
Mar 21, 2014 | 32.42 | 32.46 | 31.99 | 32.21 | 6,048,257 | +0.07(+0.23%) |
Mar 20, 2014 | 31.64 | 32.18 | 31.62 | 32.13 | 3,712,603 | +0.33(+1.05%) |
Mar 19, 2014 | 31.78 | 31.99 | 31.67 | 31.80 | 3,840,488 | +0.01(+0.03%) |
Mar 18, 2014 | 31.24 | 31.95 | 31.23 | 31.79 | 4,194,649 | +0.44(+1.41%) |
Mar 17, 2014 | 31.53 | 31.55 | 31.18 | 31.35 | 2,891,212 | +0.32(+1.02%) |
Mar 14, 2014 | 30.91 | 31.29 | 30.83 | 31.03 | 3,610,869 | +0.17(+0.57%) |
Mar 13, 2014 | 31.28 | 31.33 | 30.69 | 30.86 | 3,630,241 | -0.22(-0.70%) |
Mar 12, 2014 | 30.93 | 31.19 | 30.87 | 31.08 | 2,502,640 | -0.05(-0.16%) |
Mar 11, 2014 | 31.43 | 31.48 | 31.10 | 31.13 | 2,459,759 | -0.22(-0.69%) |
Mar 10, 2014 | 31.54 | 31.54 | 31.22 | 31.34 | 3,079,130 | -0.11(-0.34%) |
Mar 07, 2014 | 31.78 | 31.92 | 31.24 | 31.45 | 4,686,274 | -0.16(-0.50%) |
Mar 06, 2014 | 31.43 | 31.70 | 31.23 | 31.61 | 7,191,385 | +0.42(+1.36%) |
Mar 05, 2014 | 31.11 | 31.28 | 30.86 | 31.18 | 3,545,978 | -0.01(-0.03%) |
Mar 04, 2014 | 30.93 | 31.29 | 30.88 | 31.19 | 4,420,021 | +0.47(+1.54%) |
Mar 03, 2014 | 31.18 | 31.22 | 30.67 | 30.72 | 4,155,632 | -0.34(-1.10%) |
Feb 28, 2014 | 30.98 | 31.23 | 30.70 | 31.06 | 6,238,964 | +0.13(+0.43%) |
Feb 27, 2014 | 30.75 | 30.93 | 30.59 | 30.93 | 6,008,151 | +0.18(+0.60%) |
Feb 26, 2014 | 30.33 | 30.92 | 30.21 | 30.74 | 6,870,418 | +0.46(+1.51%) |
Feb 25, 2014 | 30.01 | 30.30 | 29.95 | 30.28 | 5,082,870 | +0.35(+1.17%) |
Feb 24, 2014 | 29.76 | 30.18 | 29.59 | 29.93 | 4,176,210 | +0.34(+1.15%) |
Feb 21, 2014 | 29.64 | 29.78 | 29.39 | 29.59 | 5,520,987 | +0.00(+0.00%) |
Feb 20, 2014 | 29.36 | 29.66 | 29.29 | 29.59 | 5,545,893 | +0.26(+0.88%) |
Feb 19, 2014 | 29.55 | 29.63 | 29.12 | 29.34 | 11,136,236 | -0.19(-0.65%) |
Feb 18, 2014 | 30.51 | 30.51 | 29.53 | 29.53 | 9,830,036 | -0.67(-2.21%) |
Feb 14, 2014 | 30.17 | 30.19 | 30.19 | 30.19 | 5,516,742 | -0.34(-1.11%) |
Feb 13, 2014 | 30.17 | 30.58 | 30.17 | 30.53 | 4,993,869 | +0.22(+0.73%) |
Feb 12, 2014 | 30.70 | 30.87 | 30.25 | 30.31 | 3,913,468 | -0.26(-0.86%) |
Feb 11, 2014 | 30.24 | 30.80 | 30.15 | 30.57 | 4,822,096 | +0.27(+0.90%) |
Feb 10, 2014 | 30.63 | 30.77 | 30.04 | 30.30 | 4,935,391 | -0.13(-0.43%) |
Feb 07, 2014 | 30.42 | 30.47 | 30.09 | 30.43 | 3,396,805 | +0.17(+0.57%) |
Feb 06, 2014 | 30.21 | 30.41 | 29.94 | 30.26 | 5,343,705 | +0.22(+0.74%) |
Feb 05, 2014 | 30.18 | 30.46 | 29.97 | 30.04 | 7,858,450 | -0.24(-0.79%) |
Feb 04, 2014 | 29.98 | 30.53 | 29.87 | 30.28 | 8,583,752 | +0.58(+1.94%) |