Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.92 | 35.29 | 34.77 | 34.94 | 3,822,944 | +0.02(+0.05%) |
Apr 29, 2014 | 35.43 | 35.62 | 34.87 | 34.92 | 4,136,547 | -0.30(-0.85%) |
Apr 28, 2014 | 35.66 | 36.00 | 34.34 | 35.22 | 4,758,776 | -0.07(-0.19%) |
Apr 25, 2014 | 35.33 | 35.87 | 34.89 | 35.28 | 3,659,778 | -0.60(-1.66%) |
Apr 24, 2014 | 35.43 | 36.16 | 35.09 | 35.88 | 5,638,416 | +0.56(+1.59%) |
Apr 23, 2014 | 35.32 | 35.72 | 34.35 | 35.32 | 13,088,164 | +3.01(+9.33%) |
Apr 22, 2014 | 31.67 | 32.31 | 31.38 | 32.31 | 7,177,203 | +0.80(+2.54%) |
Apr 21, 2014 | 31.09 | 31.60 | 30.80 | 31.51 | 4,641,071 | +0.80(+2.61%) |
Apr 17, 2014 | 30.27 | 30.71 | 30.71 | 30.71 | 3,329,577 | +0.23(+0.75%) |
Apr 16, 2014 | 30.57 | 30.57 | 29.75 | 30.48 | 3,664,607 | +0.04(+0.14%) |
Apr 15, 2014 | 30.09 | 30.57 | 29.77 | 30.43 | 3,472,811 | +0.37(+1.22%) |
Apr 14, 2014 | 29.98 | 30.36 | 29.70 | 30.07 | 2,763,197 | +0.37(+1.23%) |
Apr 11, 2014 | 29.79 | 30.43 | 29.19 | 29.70 | 2,793,442 | -0.52(-1.72%) |
Apr 10, 2014 | 31.34 | 31.46 | 30.16 | 30.22 | 2,776,735 | -1.17(-3.74%) |
Apr 09, 2014 | 31.10 | 31.53 | 30.88 | 31.39 | 2,716,579 | +0.74(+2.42%) |
Apr 08, 2014 | 30.45 | 30.96 | 30.19 | 30.65 | 2,621,728 | +0.26(+0.84%) |
Apr 07, 2014 | 30.30 | 31.04 | 29.87 | 30.40 | 4,157,984 | -0.15(-0.50%) |
Apr 04, 2014 | 32.33 | 32.47 | 30.44 | 30.55 | 4,510,900 | -1.51(-4.70%) |
Apr 03, 2014 | 31.98 | 32.59 | 31.86 | 32.06 | 2,428,248 | +0.08(+0.24%) |
Apr 02, 2014 | 32.11 | 32.19 | 31.60 | 31.98 | 3,165,537 | -0.03(-0.08%) |
Apr 01, 2014 | 31.93 | 32.19 | 31.44 | 32.01 | 4,444,152 | +0.08(+0.24%) |
Mar 31, 2014 | 31.76 | 32.32 | 31.74 | 31.93 | 3,272,456 | +0.49(+1.57%) |
Mar 28, 2014 | 31.61 | 31.69 | 31.30 | 31.44 | 2,130,097 | +0.03(+0.08%) |
Mar 27, 2014 | 31.85 | 31.86 | 31.10 | 31.41 | 2,858,758 | +0.14(+0.46%) |
Mar 26, 2014 | 32.24 | 32.51 | 31.21 | 31.27 | 3,750,573 | -0.83(-2.60%) |
Mar 25, 2014 | 32.18 | 32.56 | 31.98 | 32.10 | 2,321,679 | +0.29(+0.91%) |
Mar 24, 2014 | 32.20 | 32.48 | 31.52 | 31.81 | 3,566,239 | -0.14(-0.45%) |
Mar 21, 2014 | 33.38 | 33.47 | 31.90 | 31.96 | 6,627,751 | -1.46(-4.38%) |
Mar 20, 2014 | 32.08 | 33.48 | 32.00 | 33.42 | 5,482,866 | +1.34(+4.19%) |
Mar 19, 2014 | 31.85 | 32.46 | 31.75 | 32.08 | 2,549,303 | +0.17(+0.53%) |
Mar 18, 2014 | 31.66 | 31.99 | 31.39 | 31.91 | 2,014,346 | +0.52(+1.65%) |
Mar 17, 2014 | 31.34 | 31.56 | 31.22 | 31.39 | 2,307,082 | +0.17(+0.55%) |
Mar 14, 2014 | 31.15 | 31.53 | 31.15 | 31.22 | 2,954,508 | -0.13(-0.41%) |
Mar 13, 2014 | 31.85 | 32.08 | 31.08 | 31.34 | 3,842,143 | -0.42(-1.31%) |
Mar 12, 2014 | 30.82 | 31.90 | 30.68 | 31.76 | 4,885,630 | +0.93(+3.01%) |
Mar 11, 2014 | 31.19 | 31.29 | 30.66 | 30.83 | 2,982,600 | -0.23(-0.74%) |
Mar 10, 2014 | 31.00 | 31.45 | 30.74 | 31.06 | 2,199,647 | -0.13(-0.41%) |
Mar 07, 2014 | 31.68 | 31.69 | 30.99 | 31.19 | 3,341,207 | -0.30(-0.95%) |
Mar 06, 2014 | 31.51 | 31.76 | 31.34 | 31.49 | 3,664,829 | +0.17(+0.54%) |
Mar 05, 2014 | 31.34 | 31.46 | 31.10 | 31.32 | 3,234,306 | +0.04(+0.14%) |
Mar 04, 2014 | 31.16 | 31.47 | 30.71 | 31.28 | 6,712,532 | +0.47(+1.52%) |
Mar 03, 2014 | 30.05 | 30.89 | 29.67 | 30.81 | 6,073,464 | +0.63(+2.09%) |
Feb 28, 2014 | 29.65 | 30.62 | 29.64 | 30.18 | 6,107,602 | +0.43(+1.46%) |
Feb 27, 2014 | 29.68 | 29.90 | 29.36 | 29.74 | 4,143,451 | -0.06(-0.20%) |
Feb 26, 2014 | 28.68 | 29.83 | 28.68 | 29.80 | 5,641,391 | +1.07(+3.73%) |
Feb 25, 2014 | 29.35 | 29.45 | 28.58 | 28.73 | 4,874,065 | -0.54(-1.86%) |
Feb 24, 2014 | 28.64 | 29.32 | 27.85 | 29.28 | 9,146,825 | +1.43(+5.13%) |
Feb 21, 2014 | 28.46 | 28.46 | 27.82 | 27.85 | 4,174,443 | -0.51(-1.80%) |
Feb 20, 2014 | 27.23 | 28.42 | 27.15 | 28.36 | 9,702,182 | +1.70(+6.39%) |
Feb 19, 2014 | 26.96 | 27.06 | 26.61 | 26.65 | 2,899,772 | -0.41(-1.51%) |
Feb 18, 2014 | 27.35 | 27.36 | 26.87 | 27.06 | 3,151,279 | -0.17(-0.62%) |
Feb 14, 2014 | 27.32 | 27.23 | 27.23 | 27.23 | 2,130,689 | -0.09(-0.34%) |
Feb 13, 2014 | 27.22 | 27.39 | 27.02 | 27.33 | 3,440,022 | -0.01(-0.03%) |
Feb 12, 2014 | 26.65 | 27.35 | 26.64 | 27.34 | 4,516,429 | +0.88(+3.31%) |
Feb 11, 2014 | 26.22 | 26.88 | 26.09 | 26.46 | 3,973,991 | +0.33(+1.27%) |
Feb 10, 2014 | 26.02 | 26.43 | 25.96 | 26.13 | 2,504,529 | +0.20(+0.75%) |
Feb 07, 2014 | 25.88 | 26.12 | 25.82 | 25.93 | 1,901,169 | +0.18(+0.69%) |
Feb 06, 2014 | 25.62 | 26.15 | 25.53 | 25.75 | 3,008,884 | +0.34(+1.34%) |
Feb 05, 2014 | 25.13 | 25.65 | 24.89 | 25.41 | 2,758,891 | +0.13(+0.50%) |
Feb 04, 2014 | 25.33 | 25.39 | 24.97 | 25.28 | 3,268,986 | +0.12(+0.47%) |