Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.44 | 34.44 | 33.93 | 34.18 | 3,383,682 | -0.34(-0.99%) |
Apr 29, 2014 | 34.61 | 34.74 | 34.36 | 34.53 | 2,499,345 | -0.06(-0.18%) |
Apr 28, 2014 | 34.26 | 34.89 | 34.19 | 34.59 | 3,703,369 | +0.47(+1.39%) |
Apr 25, 2014 | 34.06 | 34.20 | 33.62 | 34.11 | 2,456,139 | -0.03(-0.09%) |
Apr 24, 2014 | 34.21 | 34.37 | 34.00 | 34.15 | 1,779,978 | -0.02(-0.07%) |
Apr 23, 2014 | 33.85 | 34.30 | 33.83 | 34.17 | 2,633,113 | +0.33(+0.98%) |
Apr 22, 2014 | 34.06 | 34.10 | 33.72 | 33.84 | 3,376,644 | -0.21(-0.60%) |
Apr 21, 2014 | 34.53 | 34.53 | 33.90 | 34.05 | 2,066,435 | +0.19(+0.57%) |
Apr 17, 2014 | 34.38 | 33.85 | 33.85 | 33.85 | 3,918,326 | -0.49(-1.42%) |
Apr 16, 2014 | 34.16 | 34.53 | 34.09 | 34.34 | 3,200,491 | +0.38(+1.12%) |
Apr 15, 2014 | 33.50 | 34.05 | 33.47 | 33.96 | 4,609,266 | +0.54(+1.62%) |
Apr 14, 2014 | 33.53 | 33.67 | 33.13 | 33.42 | 3,901,065 | +0.02(+0.06%) |
Apr 11, 2014 | 33.66 | 33.83 | 33.15 | 33.40 | 5,363,207 | -0.64(-1.89%) |
Apr 10, 2014 | 35.09 | 35.41 | 34.03 | 34.04 | 6,154,317 | -1.11(-3.16%) |
Apr 09, 2014 | 35.42 | 35.65 | 34.94 | 35.15 | 3,090,460 | -0.19(-0.53%) |
Apr 08, 2014 | 34.87 | 35.45 | 34.64 | 35.34 | 3,731,942 | +0.39(+1.11%) |
Apr 07, 2014 | 35.84 | 35.89 | 34.88 | 34.95 | 4,328,654 | -1.02(-2.84%) |
Apr 04, 2014 | 36.18 | 36.31 | 35.89 | 35.97 | 4,163,794 | -0.12(-0.33%) |
Apr 03, 2014 | 36.17 | 36.23 | 35.77 | 36.09 | 3,095,801 | -0.02(-0.07%) |
Apr 02, 2014 | 35.47 | 36.25 | 35.29 | 36.12 | 5,268,961 | +0.65(+1.83%) |
Apr 01, 2014 | 35.51 | 35.66 | 35.37 | 35.47 | 3,778,149 | +0.03(+0.09%) |
Mar 31, 2014 | 35.52 | 35.60 | 35.17 | 35.44 | 5,516,088 | -0.12(-0.35%) |
Mar 28, 2014 | 35.25 | 35.69 | 35.13 | 35.56 | 4,597,077 | +0.31(+0.89%) |
Mar 27, 2014 | 34.49 | 35.72 | 34.49 | 35.25 | 6,216,336 | +0.72(+2.08%) |
Mar 26, 2014 | 34.45 | 34.93 | 34.35 | 34.53 | 4,147,275 | +0.14(+0.40%) |
Mar 25, 2014 | 34.82 | 34.87 | 34.21 | 34.40 | 4,496,168 | -0.32(-0.92%) |
Mar 24, 2014 | 34.84 | 35.06 | 34.68 | 34.71 | 4,829,161 | -0.09(-0.27%) |
Mar 21, 2014 | 34.44 | 35.07 | 34.36 | 34.81 | 6,471,686 | +0.55(+1.60%) |
Mar 20, 2014 | 34.06 | 34.45 | 33.95 | 34.26 | 3,128,704 | +0.12(+0.37%) |
Mar 19, 2014 | 34.79 | 34.99 | 33.93 | 34.13 | 4,196,811 | -0.64(-1.83%) |
Mar 18, 2014 | 34.83 | 34.93 | 34.58 | 34.77 | 2,333,055 | -0.07(-0.21%) |
Mar 17, 2014 | 34.34 | 34.94 | 34.34 | 34.84 | 2,767,376 | +0.58(+1.69%) |
Mar 14, 2014 | 33.98 | 34.54 | 33.98 | 34.26 | 3,152,933 | +0.27(+0.79%) |
Mar 13, 2014 | 34.52 | 34.81 | 33.75 | 34.00 | 3,975,471 | -0.42(-1.23%) |
Mar 12, 2014 | 34.42 | 34.54 | 34.26 | 34.42 | 2,653,479 | -0.16(-0.45%) |
Mar 11, 2014 | 34.35 | 34.86 | 34.26 | 34.58 | 3,712,513 | +0.24(+0.69%) |
Mar 10, 2014 | 34.16 | 34.49 | 34.16 | 34.34 | 3,541,049 | -0.01(-0.04%) |
Mar 07, 2014 | 34.10 | 34.67 | 33.94 | 34.35 | 5,231,365 | +0.45(+1.32%) |
Mar 06, 2014 | 34.23 | 34.28 | 33.84 | 33.91 | 4,046,024 | -0.17(-0.51%) |
Mar 05, 2014 | 34.62 | 34.80 | 33.75 | 34.08 | 6,407,943 | -0.55(-1.57%) |
Mar 04, 2014 | 35.07 | 35.12 | 34.51 | 34.62 | 3,220,511 | -0.14(-0.39%) |
Mar 03, 2014 | 34.44 | 34.88 | 34.39 | 34.76 | 3,873,026 | -0.05(-0.14%) |
Feb 28, 2014 | 34.60 | 35.13 | 34.47 | 34.81 | 4,808,888 | +0.28(+0.81%) |
Feb 27, 2014 | 34.00 | 35.52 | 33.05 | 34.53 | 10,821,316 | +0.81(+2.39%) |
Feb 26, 2014 | 33.09 | 34.01 | 33.04 | 33.73 | 7,489,189 | +0.76(+2.31%) |
Feb 25, 2014 | 32.19 | 33.17 | 32.18 | 32.96 | 3,666,903 | +0.78(+2.43%) |
Feb 24, 2014 | 32.20 | 32.46 | 32.14 | 32.18 | 4,013,841 | +0.04(+0.12%) |
Feb 21, 2014 | 32.07 | 32.27 | 32.00 | 32.15 | 3,064,823 | +0.01(+0.04%) |
Feb 20, 2014 | 31.83 | 32.18 | 31.72 | 32.13 | 3,088,032 | +0.44(+1.39%) |
Feb 19, 2014 | 31.97 | 31.97 | 31.41 | 31.69 | 4,108,163 | -0.31(-0.97%) |
Feb 18, 2014 | 31.95 | 32.23 | 31.50 | 32.00 | 3,649,138 | +0.24(+0.76%) |
Feb 14, 2014 | 31.66 | 31.76 | 31.76 | 31.76 | 3,396,443 | +0.09(+0.27%) |
Feb 13, 2014 | 31.66 | 31.79 | 31.30 | 31.68 | 3,723,440 | -0.07(-0.23%) |
Feb 12, 2014 | 32.00 | 32.21 | 31.55 | 31.75 | 2,564,283 | -0.20(-0.64%) |
Feb 11, 2014 | 31.58 | 32.09 | 31.45 | 31.95 | 4,684,548 | +0.32(+1.00%) |
Feb 10, 2014 | 31.62 | 31.81 | 31.36 | 31.64 | 3,922,437 | -0.07(-0.23%) |
Feb 07, 2014 | 32.08 | 32.44 | 31.60 | 31.71 | 5,335,655 | -0.22(-0.70%) |
Feb 06, 2014 | 32.20 | 32.90 | 31.27 | 31.94 | 12,410,108 | +1.07(+3.45%) |
Feb 05, 2014 | 30.30 | 31.06 | 30.16 | 30.87 | 4,209,286 | +0.46(+1.51%) |
Feb 04, 2014 | 30.68 | 30.82 | 30.32 | 30.41 | 4,437,642 | -0.22(-0.73%) |