Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.26 | 34.51 | 34.19 | 34.41 | 4,158,841 | +0.14(+0.41%) |
Apr 29, 2014 | 34.73 | 35.02 | 34.23 | 34.27 | 3,711,702 | -0.59(-1.69%) |
Apr 28, 2014 | 34.99 | 35.15 | 34.52 | 34.86 | 3,850,175 | +0.07(+0.21%) |
Apr 25, 2014 | 34.88 | 35.25 | 34.65 | 34.79 | 3,353,970 | -0.06(-0.16%) |
Apr 24, 2014 | 35.49 | 35.49 | 34.33 | 34.84 | 5,244,910 | -0.61(-1.73%) |
Apr 23, 2014 | 35.39 | 35.61 | 35.33 | 35.46 | 2,898,094 | +0.04(+0.12%) |
Apr 22, 2014 | 35.42 | 35.52 | 35.09 | 35.42 | 2,635,720 | +0.14(+0.40%) |
Apr 21, 2014 | 35.04 | 35.34 | 34.99 | 35.28 | 4,157,413 | +0.31(+0.89%) |
Apr 17, 2014 | 34.96 | 34.97 | 34.97 | 34.97 | 2,525,536 | -0.08(-0.23%) |
Apr 16, 2014 | 35.03 | 35.55 | 34.48 | 35.05 | 4,962,883 | +0.25(+0.73%) |
Apr 15, 2014 | 34.81 | 35.11 | 34.10 | 34.79 | 3,940,699 | +0.05(+0.14%) |
Apr 14, 2014 | 34.37 | 34.76 | 34.20 | 34.74 | 3,268,825 | +0.58(+1.70%) |
Apr 11, 2014 | 33.87 | 34.44 | 33.84 | 34.16 | 3,703,984 | +0.29(+0.85%) |
Apr 10, 2014 | 34.64 | 34.88 | 33.81 | 33.88 | 5,487,082 | -0.80(-2.29%) |
Apr 09, 2014 | 34.15 | 34.79 | 34.11 | 34.67 | 4,164,178 | +0.57(+1.68%) |
Apr 08, 2014 | 33.65 | 34.22 | 33.44 | 34.10 | 5,022,634 | +0.47(+1.39%) |
Apr 07, 2014 | 33.79 | 34.21 | 33.55 | 33.63 | 3,993,201 | -0.16(-0.49%) |
Apr 04, 2014 | 34.56 | 34.66 | 33.77 | 33.79 | 4,427,547 | -0.63(-1.83%) |
Apr 03, 2014 | 33.96 | 34.43 | 33.91 | 34.42 | 6,137,203 | +0.45(+1.33%) |
Apr 02, 2014 | 35.64 | 35.65 | 33.90 | 33.97 | 10,155,376 | -1.65(-4.63%) |
Apr 01, 2014 | 36.18 | 36.27 | 35.51 | 35.62 | 4,911,452 | -0.46(-1.27%) |
Mar 31, 2014 | 35.91 | 36.25 | 35.48 | 36.08 | 4,040,944 | +0.70(+1.99%) |
Mar 28, 2014 | 35.17 | 35.62 | 35.14 | 35.38 | 2,422,083 | +0.23(+0.65%) |
Mar 27, 2014 | 35.10 | 35.23 | 34.73 | 35.15 | 2,901,614 | +0.00(+0.00%) |
Mar 26, 2014 | 34.88 | 35.24 | 34.59 | 35.15 | 4,039,525 | +0.36(+1.04%) |
Mar 25, 2014 | 34.75 | 34.96 | 34.56 | 34.79 | 3,463,594 | +0.05(+0.14%) |
Mar 24, 2014 | 34.84 | 35.06 | 34.53 | 34.74 | 2,408,366 | +0.00(+0.00%) |
Mar 21, 2014 | 34.95 | 35.14 | 34.67 | 34.74 | 4,763,080 | +0.07(+0.19%) |
Mar 20, 2014 | 34.33 | 34.71 | 34.02 | 34.67 | 2,469,941 | +0.31(+0.91%) |
Mar 19, 2014 | 34.76 | 34.83 | 34.09 | 34.36 | 5,482,886 | -0.34(-0.99%) |
Mar 18, 2014 | 34.23 | 34.74 | 34.23 | 34.70 | 4,083,312 | +0.54(+1.58%) |
Mar 17, 2014 | 34.07 | 34.36 | 33.97 | 34.16 | 4,127,159 | +0.16(+0.46%) |
Mar 14, 2014 | 33.09 | 34.03 | 33.09 | 34.01 | 4,852,751 | +0.83(+2.50%) |
Mar 13, 2014 | 33.20 | 33.45 | 33.03 | 33.18 | 2,864,756 | +0.00(+0.00%) |
Mar 12, 2014 | 32.51 | 33.19 | 32.48 | 33.18 | 2,836,526 | +0.60(+1.84%) |
Mar 11, 2014 | 33.02 | 33.11 | 32.50 | 32.58 | 3,554,849 | -0.37(-1.12%) |
Mar 10, 2014 | 32.98 | 33.28 | 32.72 | 32.95 | 3,687,630 | -0.07(-0.20%) |
Mar 07, 2014 | 33.01 | 33.09 | 32.73 | 33.01 | 2,390,174 | +0.08(+0.25%) |
Mar 06, 2014 | 33.14 | 33.19 | 32.81 | 32.93 | 3,948,706 | -0.20(-0.62%) |
Mar 05, 2014 | 32.57 | 33.45 | 32.49 | 33.14 | 6,163,455 | +0.67(+2.07%) |
Mar 04, 2014 | 32.17 | 32.57 | 32.11 | 32.47 | 5,405,009 | +0.65(+2.04%) |
Mar 03, 2014 | 32.01 | 32.01 | 31.40 | 31.82 | 5,327,401 | -0.52(-1.62%) |
Feb 28, 2014 | 31.91 | 32.42 | 31.89 | 32.34 | 4,106,117 | +0.44(+1.39%) |
Feb 27, 2014 | 32.01 | 32.18 | 31.63 | 31.90 | 4,792,650 | -0.16(-0.51%) |
Feb 26, 2014 | 31.94 | 32.34 | 31.88 | 32.06 | 3,611,673 | +0.21(+0.66%) |
Feb 25, 2014 | 31.93 | 32.35 | 31.81 | 31.85 | 4,705,084 | +0.06(+0.18%) |
Feb 24, 2014 | 31.86 | 32.05 | 31.51 | 31.80 | 3,385,882 | -0.04(-0.13%) |
Feb 21, 2014 | 32.15 | 32.17 | 31.48 | 31.84 | 4,690,878 | -0.21(-0.66%) |
Feb 20, 2014 | 31.35 | 32.17 | 31.35 | 32.05 | 4,586,794 | +0.72(+2.30%) |
Feb 19, 2014 | 31.30 | 31.43 | 31.04 | 31.33 | 3,886,393 | -0.04(-0.13%) |
Feb 18, 2014 | 31.00 | 31.53 | 31.00 | 31.37 | 3,768,449 | +0.50(+1.62%) |
Feb 14, 2014 | 30.66 | 30.87 | 30.87 | 30.87 | 2,940,557 | +0.21(+0.69%) |
Feb 13, 2014 | 30.10 | 30.78 | 30.05 | 30.66 | 3,730,357 | +0.47(+1.57%) |
Feb 12, 2014 | 30.05 | 30.40 | 29.86 | 30.19 | 4,715,242 | +0.11(+0.35%) |
Feb 11, 2014 | 29.83 | 30.09 | 29.58 | 30.08 | 5,174,355 | +0.21(+0.71%) |
Feb 10, 2014 | 29.53 | 29.96 | 29.45 | 29.87 | 4,389,939 | +0.34(+1.14%) |
Feb 07, 2014 | 29.24 | 29.70 | 29.08 | 29.53 | 4,778,063 | +0.32(+1.09%) |
Feb 06, 2014 | 29.17 | 29.43 | 28.95 | 29.21 | 4,031,677 | +0.09(+0.31%) |
Feb 05, 2014 | 29.00 | 29.34 | 28.84 | 29.12 | 4,862,105 | +0.10(+0.34%) |
Feb 04, 2014 | 29.67 | 29.88 | 28.81 | 29.02 | 8,300,788 | -0.45(-1.53%) |