Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.00 | 36.12 | 35.71 | 36.11 | 2,169,728 | +0.07(+0.20%) |
Apr 29, 2014 | 36.28 | 36.28 | 35.97 | 36.03 | 2,181,474 | -0.11(-0.30%) |
Apr 28, 2014 | 35.75 | 36.19 | 35.68 | 36.14 | 2,904,831 | +0.51(+1.43%) |
Apr 25, 2014 | 35.56 | 35.69 | 35.46 | 35.63 | 2,229,906 | +0.07(+0.21%) |
Apr 24, 2014 | 35.13 | 35.57 | 35.03 | 35.56 | 2,046,739 | +0.42(+1.19%) |
Apr 23, 2014 | 35.32 | 35.36 | 35.00 | 35.14 | 2,981,930 | -0.17(-0.48%) |
Apr 22, 2014 | 35.35 | 35.35 | 34.96 | 35.31 | 2,579,413 | -0.07(-0.19%) |
Apr 21, 2014 | 34.95 | 35.38 | 34.83 | 35.38 | 5,180,793 | +0.45(+1.29%) |
Apr 17, 2014 | 35.34 | 34.93 | 34.93 | 34.93 | 5,346,161 | -0.56(-1.59%) |
Apr 16, 2014 | 35.49 | 35.72 | 35.07 | 35.49 | 5,488,414 | +0.26(+0.72%) |
Apr 15, 2014 | 35.23 | 35.51 | 35.12 | 35.24 | 4,295,103 | -0.04(-0.12%) |
Apr 14, 2014 | 35.34 | 35.47 | 34.98 | 35.28 | 3,332,972 | +0.21(+0.61%) |
Apr 11, 2014 | 35.57 | 35.93 | 34.99 | 35.07 | 6,340,445 | -0.87(-2.43%) |
Apr 10, 2014 | 36.46 | 36.65 | 35.83 | 35.94 | 2,933,479 | -0.52(-1.43%) |
Apr 09, 2014 | 36.54 | 36.65 | 36.24 | 36.46 | 3,009,972 | -0.01(-0.03%) |
Apr 08, 2014 | 36.09 | 36.50 | 36.05 | 36.48 | 3,001,576 | +0.21(+0.57%) |
Apr 07, 2014 | 36.01 | 36.57 | 35.92 | 36.27 | 3,372,411 | +0.33(+0.93%) |
Apr 04, 2014 | 35.83 | 36.08 | 35.58 | 35.94 | 2,211,416 | +0.32(+0.89%) |
Apr 03, 2014 | 35.97 | 36.08 | 35.43 | 35.62 | 3,234,173 | -0.35(-0.98%) |
Apr 02, 2014 | 35.49 | 36.04 | 35.35 | 35.97 | 3,569,532 | +0.40(+1.13%) |
Apr 01, 2014 | 35.32 | 35.58 | 35.04 | 35.57 | 3,164,496 | +0.35(+0.98%) |
Mar 31, 2014 | 35.03 | 35.44 | 34.76 | 35.23 | 3,993,909 | +0.36(+1.05%) |
Mar 28, 2014 | 34.82 | 35.07 | 34.70 | 34.86 | 1,710,755 | +0.12(+0.35%) |
Mar 27, 2014 | 34.65 | 34.84 | 34.43 | 34.74 | 1,868,886 | +0.04(+0.11%) |
Mar 26, 2014 | 35.16 | 35.22 | 34.70 | 34.70 | 2,563,398 | -0.43(-1.21%) |
Mar 25, 2014 | 34.69 | 35.20 | 34.69 | 35.13 | 2,275,416 | +0.57(+1.65%) |
Mar 24, 2014 | 34.84 | 34.85 | 34.36 | 34.56 | 2,917,292 | -0.18(-0.52%) |
Mar 21, 2014 | 34.87 | 35.11 | 34.69 | 34.74 | 3,245,660 | -0.02(-0.05%) |
Mar 20, 2014 | 34.48 | 34.76 | 34.33 | 34.76 | 2,501,276 | +0.27(+0.77%) |
Mar 19, 2014 | 35.12 | 35.36 | 34.39 | 34.49 | 3,069,191 | -0.68(-1.93%) |
Mar 18, 2014 | 35.12 | 35.21 | 34.95 | 35.17 | 1,487,996 | +0.02(+0.07%) |
Mar 17, 2014 | 35.12 | 35.33 | 34.98 | 35.15 | 1,529,267 | +0.18(+0.52%) |
Mar 14, 2014 | 34.86 | 35.27 | 34.86 | 34.97 | 2,049,152 | +0.10(+0.29%) |
Mar 13, 2014 | 35.30 | 35.40 | 34.82 | 34.86 | 3,219,693 | -0.44(-1.24%) |
Mar 12, 2014 | 34.88 | 35.30 | 34.86 | 35.30 | 2,699,303 | +0.34(+0.96%) |
Mar 11, 2014 | 34.77 | 35.04 | 34.74 | 34.97 | 2,038,653 | +0.20(+0.59%) |
Mar 10, 2014 | 35.06 | 35.10 | 34.62 | 34.76 | 2,728,959 | -0.31(-0.89%) |
Mar 07, 2014 | 35.03 | 35.13 | 34.64 | 35.07 | 3,060,392 | -0.07(-0.19%) |
Mar 06, 2014 | 35.36 | 35.37 | 35.01 | 35.14 | 3,360,288 | -0.23(-0.66%) |
Mar 05, 2014 | 35.74 | 35.77 | 35.21 | 35.38 | 3,431,158 | -0.39(-1.09%) |
Mar 04, 2014 | 35.59 | 35.77 | 35.46 | 35.77 | 3,323,979 | +0.53(+1.50%) |
Mar 03, 2014 | 35.14 | 35.41 | 35.04 | 35.24 | 3,270,763 | +0.03(+0.09%) |
Feb 28, 2014 | 35.15 | 35.35 | 35.01 | 35.21 | 4,226,325 | +0.07(+0.19%) |
Feb 27, 2014 | 35.26 | 35.41 | 34.92 | 35.14 | 1,966,724 | -0.13(-0.36%) |
Feb 26, 2014 | 35.56 | 35.56 | 35.18 | 35.27 | 2,575,896 | -0.13(-0.37%) |
Feb 25, 2014 | 35.34 | 35.58 | 35.18 | 35.40 | 2,648,543 | +0.14(+0.41%) |
Feb 24, 2014 | 35.50 | 35.62 | 35.26 | 35.26 | 3,432,432 | -0.10(-0.27%) |
Feb 21, 2014 | 35.34 | 35.53 | 35.13 | 35.35 | 2,365,338 | -0.01(-0.03%) |
Feb 20, 2014 | 35.24 | 35.42 | 34.92 | 35.36 | 3,361,565 | +0.14(+0.41%) |
Feb 19, 2014 | 35.44 | 35.73 | 35.14 | 35.22 | 4,353,790 | -0.31(-0.86%) |
Feb 18, 2014 | 35.23 | 35.54 | 35.21 | 35.53 | 3,745,715 | +0.25(+0.72%) |
Feb 14, 2014 | 35.12 | 35.27 | 35.27 | 35.27 | 3,048,613 | +0.17(+0.48%) |
Feb 13, 2014 | 34.90 | 35.44 | 34.84 | 35.10 | 5,907,604 | +0.05(+0.15%) |
Feb 12, 2014 | 34.95 | 35.05 | 34.82 | 35.05 | 4,169,531 | +0.11(+0.31%) |
Feb 11, 2014 | 34.60 | 35.10 | 34.55 | 34.94 | 3,298,231 | +0.26(+0.75%) |
Feb 10, 2014 | 34.26 | 34.73 | 34.18 | 34.68 | 3,731,907 | +0.44(+1.28%) |
Feb 07, 2014 | 34.20 | 34.41 | 34.06 | 34.24 | 3,645,541 | +0.23(+0.69%) |
Feb 06, 2014 | 33.52 | 34.03 | 33.51 | 34.01 | 5,312,616 | +0.42(+1.25%) |
Feb 05, 2014 | 33.11 | 33.69 | 32.85 | 33.59 | 5,403,840 | +0.24(+0.72%) |
Feb 04, 2014 | 33.13 | 33.42 | 32.97 | 33.35 | 5,486,248 | +0.35(+1.06%) |