Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.09 | 34.17 | 33.89 | 34.09 | 41,959,196 | -0.09(-0.27%) |
Apr 29, 2014 | 34.68 | 34.75 | 34.08 | 34.18 | 35,108,164 | -0.30(-0.88%) |
Apr 28, 2014 | 33.87 | 34.84 | 33.83 | 34.48 | 59,922,316 | +0.81(+2.41%) |
Apr 25, 2014 | 34.00 | 34.32 | 33.54 | 33.67 | 67,417,064 | +0.04(+0.13%) |
Apr 24, 2014 | 33.53 | 33.73 | 33.16 | 33.63 | 49,062,948 | +0.14(+0.43%) |
Apr 23, 2014 | 33.74 | 33.74 | 33.30 | 33.49 | 28,881,110 | -0.25(-0.75%) |
Apr 22, 2014 | 33.72 | 33.87 | 33.61 | 33.74 | 31,858,740 | +0.04(+0.13%) |
Apr 21, 2014 | 33.86 | 33.88 | 33.57 | 33.70 | 26,309,110 | -0.06(-0.17%) |
Apr 17, 2014 | 33.76 | 33.76 | 33.76 | 33.76 | 43,483,228 | -0.33(-0.97%) |
Apr 16, 2014 | 33.80 | 34.10 | 33.67 | 34.09 | 35,543,988 | +0.55(+1.64%) |
Apr 15, 2014 | 33.19 | 33.72 | 32.95 | 33.54 | 40,252,980 | +0.48(+1.45%) |
Apr 14, 2014 | 33.00 | 33.25 | 32.82 | 33.06 | 37,919,048 | -0.02(-0.07%) |
Apr 11, 2014 | 32.91 | 33.57 | 32.91 | 33.08 | 40,690,840 | -0.13(-0.38%) |
Apr 10, 2014 | 34.12 | 34.33 | 32.98 | 33.21 | 54,297,152 | -0.94(-2.74%) |
Apr 09, 2014 | 33.69 | 34.21 | 33.65 | 34.15 | 32,285,356 | +0.55(+1.63%) |
Apr 08, 2014 | 33.54 | 33.69 | 33.08 | 33.60 | 42,536,972 | +0.02(+0.05%) |
Apr 07, 2014 | 33.72 | 33.98 | 33.53 | 33.58 | 44,472,552 | -0.06(-0.18%) |
Apr 04, 2014 | 34.81 | 34.92 | 33.45 | 33.64 | 60,929,152 | -0.96(-2.78%) |
Apr 03, 2014 | 34.84 | 34.84 | 34.35 | 34.60 | 35,535,976 | -0.29(-0.82%) |
Apr 02, 2014 | 34.97 | 35.15 | 34.74 | 34.89 | 33,861,408 | -0.06(-0.17%) |
Apr 01, 2014 | 34.72 | 35.09 | 34.65 | 34.95 | 38,463,020 | +0.36(+1.05%) |
Mar 31, 2014 | 34.11 | 35.02 | 34.09 | 34.59 | 55,491,920 | +0.58(+1.71%) |
Mar 28, 2014 | 33.57 | 34.29 | 33.48 | 34.00 | 51,522,656 | +0.79(+2.39%) |
Mar 27, 2014 | 33.53 | 33.73 | 33.19 | 33.21 | 41,640,268 | -0.36(-1.08%) |
Mar 26, 2014 | 34.16 | 34.35 | 33.41 | 33.57 | 49,442,108 | -0.46(-1.36%) |
Mar 25, 2014 | 34.31 | 34.59 | 33.72 | 34.04 | 50,974,040 | -0.13(-0.40%) |
Mar 24, 2014 | 34.04 | 34.29 | 33.63 | 34.17 | 54,596,096 | +0.29(+0.85%) |
Mar 21, 2014 | 34.36 | 34.54 | 33.76 | 33.89 | 95,681,192 | -0.14(-0.42%) |
Mar 20, 2014 | 33.12 | 34.30 | 33.11 | 34.03 | 67,966,080 | +0.89(+2.70%) |
Mar 19, 2014 | 33.30 | 33.37 | 32.83 | 33.13 | 41,645,928 | -0.24(-0.71%) |
Mar 18, 2014 | 32.28 | 33.67 | 32.25 | 33.37 | 75,717,856 | +1.27(+3.94%) |
Mar 17, 2014 | 31.98 | 32.41 | 31.89 | 32.11 | 24,160,966 | +0.30(+0.93%) |
Mar 14, 2014 | 31.77 | 32.18 | 31.65 | 31.81 | 32,231,492 | -0.16(-0.50%) |
Mar 13, 2014 | 32.42 | 32.44 | 31.76 | 31.97 | 38,083,772 | -0.32(-0.99%) |
Mar 12, 2014 | 31.89 | 32.43 | 31.89 | 32.29 | 36,116,728 | +0.21(+0.66%) |
Mar 11, 2014 | 31.95 | 32.26 | 31.83 | 32.08 | 29,843,934 | +0.17(+0.53%) |
Mar 10, 2014 | 32.05 | 32.07 | 31.83 | 31.91 | 22,463,990 | -0.07(-0.21%) |
Mar 07, 2014 | 32.30 | 32.37 | 31.80 | 31.98 | 31,521,572 | -0.21(-0.66%) |
Mar 06, 2014 | 32.18 | 32.27 | 31.97 | 32.19 | 27,902,162 | +0.03(+0.10%) |
Mar 05, 2014 | 32.27 | 32.29 | 32.00 | 32.16 | 23,961,766 | -0.25(-0.78%) |
Mar 04, 2014 | 32.23 | 32.47 | 32.12 | 32.41 | 31,762,126 | +0.53(+1.67%) |
Mar 03, 2014 | 32.00 | 32.17 | 31.64 | 31.88 | 35,012,576 | -0.45(-1.38%) |
Feb 28, 2014 | 32.05 | 32.45 | 31.91 | 32.32 | 48,849,240 | +0.38(+1.19%) |
Feb 27, 2014 | 31.60 | 31.97 | 31.41 | 31.94 | 40,156,424 | +0.33(+1.04%) |
Feb 26, 2014 | 31.71 | 31.84 | 31.38 | 31.62 | 48,593,244 | -0.06(-0.19%) |
Feb 25, 2014 | 31.73 | 31.94 | 31.51 | 31.67 | 36,343,640 | -0.13(-0.40%) |
Feb 24, 2014 | 31.87 | 32.04 | 31.78 | 31.80 | 37,864,224 | -0.24(-0.76%) |
Feb 21, 2014 | 32.01 | 32.36 | 31.94 | 32.05 | 45,072,844 | +0.19(+0.61%) |
Feb 20, 2014 | 31.70 | 31.95 | 31.55 | 31.85 | 32,599,322 | +0.20(+0.64%) |
Feb 19, 2014 | 31.40 | 31.85 | 31.40 | 31.65 | 35,253,504 | +0.08(+0.24%) |
Feb 18, 2014 | 31.75 | 31.88 | 31.57 | 31.57 | 38,912,376 | +0.07(+0.21%) |
Feb 14, 2014 | 31.31 | 31.51 | 31.51 | 31.51 | 37,502,392 | +0.01(+0.03%) |
Feb 13, 2014 | 31.26 | 31.71 | 31.26 | 31.50 | 44,937,720 | +0.12(+0.37%) |
Feb 12, 2014 | 31.28 | 31.49 | 31.24 | 31.38 | 32,300,570 | +0.25(+0.79%) |
Feb 11, 2014 | 30.89 | 31.20 | 30.87 | 31.13 | 38,309,496 | +0.31(+1.02%) |
Feb 10, 2014 | 30.68 | 30.82 | 30.39 | 30.82 | 31,886,212 | +0.20(+0.66%) |
Feb 07, 2014 | 30.42 | 30.64 | 30.16 | 30.62 | 39,819,472 | +0.32(+1.05%) |
Feb 06, 2014 | 29.98 | 30.36 | 29.89 | 30.30 | 41,899,720 | +0.30(+1.01%) |
Feb 05, 2014 | 30.39 | 30.54 | 29.98 | 30.00 | 66,584,244 | -0.44(-1.46%) |
Feb 04, 2014 | 30.96 | 31.14 | 30.36 | 30.44 | 65,244,004 | -0.11(-0.36%) |