Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.17 | 33.26 | 32.70 | 33.12 | 6,327,076 | -0.61(-1.81%) |
Apr 29, 2014 | 33.30 | 33.78 | 33.30 | 33.73 | 6,761,704 | +0.23(+0.68%) |
Apr 28, 2014 | 33.51 | 33.57 | 33.07 | 33.50 | 5,210,787 | +0.15(+0.45%) |
Apr 25, 2014 | 33.33 | 33.38 | 33.09 | 33.35 | 3,514,310 | +0.15(+0.45%) |
Apr 24, 2014 | 33.29 | 33.31 | 33.02 | 33.20 | 4,093,402 | +0.22(+0.67%) |
Apr 23, 2014 | 33.20 | 33.21 | 32.87 | 32.98 | 3,703,379 | -0.10(-0.29%) |
Apr 22, 2014 | 33.21 | 33.28 | 33.02 | 33.08 | 8,790,613 | +1.30(+4.10%) |
Apr 21, 2014 | 31.51 | 31.81 | 31.45 | 31.77 | 2,736,707 | +0.36(+1.16%) |
Apr 17, 2014 | 31.31 | 31.41 | 31.41 | 31.41 | 3,710,620 | -0.19(-0.59%) |
Apr 16, 2014 | 31.49 | 31.60 | 31.37 | 31.59 | 4,259,263 | +0.30(+0.96%) |
Apr 15, 2014 | 31.19 | 31.32 | 30.92 | 31.29 | 3,060,752 | +0.29(+0.93%) |
Apr 14, 2014 | 30.97 | 31.07 | 30.81 | 31.01 | 3,687,474 | +0.05(+0.15%) |
Apr 11, 2014 | 30.94 | 31.25 | 30.92 | 30.96 | 5,486,080 | -0.47(-1.50%) |
Apr 10, 2014 | 31.94 | 32.02 | 31.38 | 31.43 | 3,866,373 | -0.52(-1.63%) |
Apr 09, 2014 | 31.72 | 31.95 | 31.58 | 31.95 | 4,139,089 | +0.74(+2.36%) |
Apr 08, 2014 | 31.23 | 31.34 | 31.12 | 31.22 | 5,446,177 | +0.38(+1.24%) |
Apr 07, 2014 | 31.10 | 31.12 | 30.74 | 30.83 | 5,995,559 | -0.35(-1.13%) |
Apr 04, 2014 | 31.54 | 31.57 | 31.16 | 31.19 | 4,708,124 | -0.35(-1.10%) |
Apr 03, 2014 | 31.56 | 31.60 | 31.36 | 31.53 | 3,624,850 | -0.17(-0.53%) |
Apr 02, 2014 | 31.66 | 31.75 | 31.59 | 31.70 | 5,111,193 | -0.18(-0.56%) |
Apr 01, 2014 | 31.60 | 31.92 | 31.56 | 31.88 | 4,241,560 | -0.08(-0.24%) |
Mar 31, 2014 | 32.02 | 32.04 | 31.75 | 31.96 | 4,318,666 | -0.28(-0.87%) |
Mar 28, 2014 | 32.36 | 32.58 | 32.14 | 32.24 | 2,593,018 | -0.01(-0.04%) |
Mar 27, 2014 | 32.18 | 32.31 | 32.02 | 32.25 | 4,074,107 | +0.20(+0.62%) |
Mar 26, 2014 | 32.27 | 32.38 | 32.04 | 32.05 | 3,282,030 | -0.18(-0.56%) |
Mar 25, 2014 | 32.08 | 32.35 | 32.01 | 32.23 | 3,985,819 | +0.54(+1.70%) |
Mar 24, 2014 | 31.95 | 31.95 | 31.46 | 31.69 | 3,295,839 | -0.05(-0.15%) |
Mar 21, 2014 | 32.13 | 32.27 | 31.73 | 31.74 | 4,844,971 | -0.57(-1.76%) |
Mar 20, 2014 | 32.14 | 32.34 | 32.11 | 32.31 | 3,820,810 | -0.41(-1.26%) |
Mar 19, 2014 | 32.81 | 33.12 | 32.56 | 32.72 | 2,498,486 | -0.02(-0.07%) |
Mar 18, 2014 | 32.64 | 32.90 | 32.64 | 32.75 | 2,123,824 | +0.12(+0.37%) |
Mar 17, 2014 | 32.48 | 32.78 | 32.48 | 32.63 | 2,474,325 | +0.19(+0.59%) |
Mar 14, 2014 | 32.56 | 32.63 | 32.40 | 32.44 | 2,694,429 | -0.08(-0.24%) |
Mar 13, 2014 | 32.99 | 32.99 | 32.48 | 32.51 | 4,342,105 | -0.37(-1.13%) |
Mar 12, 2014 | 32.81 | 33.03 | 32.80 | 32.88 | 3,368,270 | -0.40(-1.20%) |
Mar 11, 2014 | 33.32 | 33.46 | 33.19 | 33.29 | 3,053,557 | -0.11(-0.34%) |
Mar 10, 2014 | 33.17 | 33.41 | 33.12 | 33.40 | 3,159,349 | +0.19(+0.56%) |
Mar 07, 2014 | 33.24 | 33.29 | 32.97 | 33.21 | 3,638,544 | -0.19(-0.57%) |
Mar 06, 2014 | 33.67 | 33.69 | 33.38 | 33.41 | 3,609,131 | -0.35(-1.03%) |
Mar 05, 2014 | 33.70 | 33.85 | 33.65 | 33.75 | 2,824,251 | +0.00(+0.00%) |
Mar 04, 2014 | 33.67 | 33.85 | 33.63 | 33.75 | 3,749,544 | +0.38(+1.13%) |
Mar 03, 2014 | 33.19 | 33.38 | 33.15 | 33.38 | 3,853,623 | -0.08(-0.25%) |
Feb 28, 2014 | 33.49 | 33.60 | 33.27 | 33.46 | 4,743,169 | -0.11(-0.34%) |
Feb 27, 2014 | 33.58 | 33.73 | 33.51 | 33.57 | 9,773,054 | -0.05(-0.16%) |
Feb 26, 2014 | 33.56 | 33.69 | 33.52 | 33.63 | 3,968,596 | +0.31(+0.93%) |
Feb 25, 2014 | 33.21 | 33.57 | 33.17 | 33.32 | 4,121,326 | -0.03(-0.09%) |
Feb 24, 2014 | 33.24 | 33.58 | 33.22 | 33.35 | 2,988,780 | +0.04(+0.11%) |
Feb 21, 2014 | 33.63 | 33.66 | 33.29 | 33.31 | 3,137,716 | -0.32(-0.94%) |
Feb 20, 2014 | 33.52 | 33.70 | 33.38 | 33.63 | 4,857,437 | +0.31(+0.92%) |
Feb 19, 2014 | 33.32 | 33.70 | 33.28 | 33.32 | 4,196,438 | -0.12(-0.36%) |
Feb 18, 2014 | 33.20 | 33.48 | 33.20 | 33.44 | 5,141,885 | +0.45(+1.38%) |
Feb 14, 2014 | 32.74 | 32.99 | 32.99 | 32.99 | 3,046,405 | +0.49(+1.51%) |
Feb 13, 2014 | 32.21 | 32.53 | 32.20 | 32.50 | 2,506,673 | +0.15(+0.46%) |
Feb 12, 2014 | 32.23 | 32.40 | 32.21 | 32.35 | 2,833,880 | +0.38(+1.18%) |
Feb 11, 2014 | 31.58 | 32.01 | 31.58 | 31.97 | 4,137,766 | +0.69(+2.21%) |
Feb 10, 2014 | 31.00 | 31.28 | 31.00 | 31.28 | 4,056,751 | +0.09(+0.30%) |
Feb 07, 2014 | 31.07 | 31.23 | 30.96 | 31.19 | 6,524,067 | +0.32(+1.03%) |
Feb 06, 2014 | 30.57 | 30.89 | 30.55 | 30.87 | 3,978,905 | +0.36(+1.18%) |
Feb 05, 2014 | 30.42 | 30.55 | 30.17 | 30.51 | 6,428,507 | +0.47(+1.55%) |
Feb 04, 2014 | 30.15 | 30.18 | 29.89 | 30.04 | 3,880,622 | -0.06(-0.20%) |