Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.43 | 34.71 | 34.33 | 34.61 | 1,796,514 | +0.39(+1.13%) |
Apr 29, 2014 | 34.21 | 34.51 | 34.17 | 34.22 | 1,749,753 | +1.17(+3.53%) |
Apr 28, 2014 | 32.97 | 33.10 | 32.90 | 33.06 | 1,215,782 | +0.39(+1.18%) |
Apr 25, 2014 | 32.52 | 32.71 | 32.46 | 32.67 | 1,700,966 | -0.24(-0.73%) |
Apr 24, 2014 | 32.92 | 33.06 | 32.66 | 32.91 | 1,784,850 | +0.01(+0.02%) |
Apr 23, 2014 | 33.05 | 33.08 | 32.71 | 32.90 | 1,970,669 | -0.93(-2.74%) |
Apr 22, 2014 | 33.63 | 33.95 | 33.60 | 33.83 | 1,708,150 | -0.23(-0.66%) |
Apr 21, 2014 | 34.13 | 34.24 | 33.93 | 34.06 | 775,558 | -0.17(-0.49%) |
Apr 17, 2014 | 33.97 | 34.22 | 34.22 | 34.22 | 1,260,307 | +0.17(+0.49%) |
Apr 16, 2014 | 33.98 | 34.10 | 33.87 | 34.06 | 856,143 | +0.05(+0.15%) |
Apr 15, 2014 | 34.13 | 34.25 | 33.70 | 34.01 | 968,485 | -0.61(-1.75%) |
Apr 14, 2014 | 34.67 | 34.73 | 34.43 | 34.61 | 981,242 | -0.24(-0.69%) |
Apr 11, 2014 | 34.86 | 34.94 | 34.75 | 34.85 | 1,310,139 | -0.18(-0.50%) |
Apr 10, 2014 | 35.14 | 35.46 | 34.97 | 35.03 | 3,917,895 | +0.43(+1.24%) |
Apr 09, 2014 | 34.57 | 34.60 | 34.24 | 34.60 | 2,193,405 | +0.55(+1.63%) |
Apr 08, 2014 | 34.05 | 34.34 | 33.98 | 34.04 | 2,363,267 | +0.50(+1.50%) |
Apr 07, 2014 | 33.69 | 33.76 | 33.51 | 33.54 | 1,853,591 | +0.24(+0.72%) |
Apr 04, 2014 | 33.60 | 33.68 | 33.24 | 33.30 | 1,212,401 | -0.34(-1.00%) |
Apr 03, 2014 | 33.64 | 33.71 | 33.42 | 33.63 | 1,917,245 | +0.24(+0.72%) |
Apr 02, 2014 | 33.47 | 33.50 | 33.26 | 33.39 | 1,987,248 | +0.09(+0.29%) |
Apr 01, 2014 | 33.36 | 33.40 | 33.11 | 33.30 | 1,403,751 | +0.03(+0.09%) |
Mar 31, 2014 | 33.37 | 33.47 | 33.22 | 33.27 | 1,617,210 | +0.11(+0.33%) |
Mar 28, 2014 | 33.04 | 33.38 | 32.82 | 33.16 | 3,265,837 | +0.72(+2.20%) |
Mar 27, 2014 | 32.36 | 32.79 | 32.33 | 32.44 | 2,115,916 | +0.63(+1.97%) |
Mar 26, 2014 | 32.00 | 32.11 | 31.80 | 31.82 | 2,478,008 | -0.13(-0.41%) |
Mar 25, 2014 | 31.86 | 32.06 | 31.71 | 31.95 | 2,014,641 | +0.49(+1.55%) |
Mar 24, 2014 | 31.38 | 31.55 | 31.25 | 31.46 | 3,153,345 | +1.14(+3.75%) |
Mar 21, 2014 | 30.52 | 30.64 | 30.17 | 30.32 | 6,175,986 | -0.99(-3.17%) |
Mar 20, 2014 | 31.82 | 31.83 | 31.30 | 31.31 | 3,777,020 | -1.26(-3.85%) |
Mar 19, 2014 | 32.80 | 32.89 | 32.42 | 32.57 | 1,865,280 | -0.55(-1.67%) |
Mar 18, 2014 | 32.87 | 33.19 | 32.86 | 33.12 | 2,233,171 | +0.47(+1.45%) |
Mar 17, 2014 | 32.58 | 32.73 | 32.53 | 32.65 | 1,994,497 | -0.09(-0.29%) |
Mar 14, 2014 | 32.71 | 32.96 | 32.58 | 32.74 | 1,292,294 | +0.01(+0.04%) |
Mar 13, 2014 | 33.20 | 33.32 | 32.66 | 32.73 | 1,609,816 | -0.29(-0.88%) |
Mar 12, 2014 | 32.98 | 33.03 | 32.69 | 33.02 | 1,948,274 | -0.29(-0.88%) |
Mar 11, 2014 | 33.66 | 33.74 | 33.30 | 33.31 | 1,336,615 | -0.21(-0.63%) |
Mar 10, 2014 | 33.74 | 33.74 | 33.32 | 33.52 | 1,800,908 | -0.70(-2.05%) |
Mar 07, 2014 | 34.71 | 34.71 | 34.17 | 34.22 | 1,844,444 | -0.73(-2.09%) |
Mar 06, 2014 | 34.84 | 35.18 | 34.71 | 34.95 | 1,432,935 | +0.18(+0.52%) |
Mar 05, 2014 | 34.76 | 34.81 | 34.60 | 34.77 | 1,092,408 | -0.18(-0.52%) |
Mar 04, 2014 | 34.95 | 35.01 | 34.76 | 34.95 | 1,354,193 | +0.09(+0.27%) |
Mar 03, 2014 | 34.52 | 34.88 | 34.43 | 34.86 | 1,998,756 | +0.16(+0.46%) |
Feb 28, 2014 | 34.84 | 34.88 | 34.62 | 34.70 | 1,933,470 | -0.28(-0.79%) |
Feb 27, 2014 | 34.74 | 35.01 | 34.58 | 34.98 | 1,303,160 | +0.40(+1.16%) |
Feb 26, 2014 | 34.49 | 34.68 | 34.37 | 34.58 | 1,646,790 | +0.22(+0.64%) |
Feb 25, 2014 | 34.63 | 34.64 | 34.32 | 34.36 | 2,121,517 | -0.42(-1.22%) |
Feb 24, 2014 | 34.78 | 34.91 | 34.69 | 34.78 | 1,511,673 | -0.15(-0.44%) |
Feb 21, 2014 | 34.80 | 35.03 | 34.74 | 34.93 | 1,328,257 | +0.24(+0.69%) |
Feb 20, 2014 | 34.63 | 34.81 | 34.52 | 34.69 | 1,438,103 | -0.05(-0.15%) |
Feb 19, 2014 | 34.65 | 34.84 | 34.55 | 34.74 | 1,562,842 | +0.01(+0.04%) |
Feb 18, 2014 | 34.79 | 34.87 | 34.63 | 34.73 | 1,175,641 | -0.36(-1.02%) |
Feb 14, 2014 | 34.89 | 35.09 | 35.09 | 35.09 | 1,107,788 | +0.45(+1.31%) |
Feb 13, 2014 | 34.59 | 34.72 | 34.37 | 34.63 | 955,172 | -0.15(-0.44%) |
Feb 12, 2014 | 34.88 | 35.04 | 34.74 | 34.79 | 1,253,378 | -0.42(-1.18%) |
Feb 11, 2014 | 34.93 | 35.29 | 34.93 | 35.20 | 1,069,067 | +0.61(+1.75%) |
Feb 10, 2014 | 34.85 | 34.87 | 34.51 | 34.60 | 1,737,461 | -0.08(-0.23%) |
Feb 07, 2014 | 34.55 | 34.68 | 34.30 | 34.68 | 2,050,773 | +0.12(+0.36%) |
Feb 06, 2014 | 34.25 | 34.67 | 34.15 | 34.55 | 1,940,121 | +0.36(+1.05%) |
Feb 05, 2014 | 34.26 | 34.37 | 34.13 | 34.20 | 841,724 | -0.18(-0.51%) |
Feb 04, 2014 | 34.03 | 34.44 | 34.01 | 34.37 | 1,359,277 | +0.23(+0.68%) |