Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.59 | 32.92 | 32.48 | 32.87 | 6,835,478 | +0.21(+0.65%) |
Apr 29, 2014 | 32.32 | 32.77 | 32.28 | 32.66 | 6,887,101 | +0.36(+1.13%) |
Apr 28, 2014 | 33.05 | 33.20 | 32.04 | 32.29 | 12,646,623 | -0.46(-1.42%) |
Apr 25, 2014 | 32.93 | 33.21 | 32.67 | 32.76 | 7,193,956 | -0.31(-0.94%) |
Apr 24, 2014 | 33.35 | 33.51 | 32.94 | 33.07 | 7,494,912 | -0.32(-0.96%) |
Apr 23, 2014 | 33.59 | 33.73 | 33.35 | 33.39 | 5,236,326 | -0.11(-0.34%) |
Apr 22, 2014 | 33.21 | 33.66 | 33.21 | 33.50 | 5,647,657 | +0.20(+0.61%) |
Apr 21, 2014 | 33.30 | 33.37 | 33.04 | 33.30 | 7,533,498 | -0.06(-0.18%) |
Apr 17, 2014 | 33.05 | 33.36 | 33.36 | 33.36 | 20,066,554 | +0.42(+1.27%) |
Apr 16, 2014 | 32.82 | 32.97 | 32.67 | 32.94 | 5,102,701 | +0.37(+1.13%) |
Apr 15, 2014 | 32.61 | 32.83 | 32.32 | 32.57 | 8,630,469 | -0.05(-0.14%) |
Apr 14, 2014 | 32.31 | 32.65 | 32.13 | 32.61 | 8,026,899 | +0.51(+1.59%) |
Apr 11, 2014 | 32.44 | 32.74 | 32.09 | 32.10 | 9,652,575 | -0.54(-1.66%) |
Apr 10, 2014 | 33.24 | 33.42 | 32.55 | 32.64 | 9,252,338 | -0.50(-1.51%) |
Apr 09, 2014 | 33.01 | 33.16 | 32.68 | 33.14 | 7,829,358 | +0.29(+0.88%) |
Apr 08, 2014 | 32.54 | 32.94 | 32.40 | 32.86 | 13,966,955 | +0.94(+2.95%) |
Apr 07, 2014 | 32.81 | 32.87 | 31.81 | 31.91 | 15,302,066 | -0.91(-2.76%) |
Apr 04, 2014 | 33.51 | 33.57 | 32.68 | 32.82 | 10,797,449 | -0.52(-1.55%) |
Apr 03, 2014 | 33.60 | 33.87 | 33.26 | 33.34 | 8,785,835 | -0.25(-0.74%) |
Apr 02, 2014 | 33.66 | 33.79 | 33.49 | 33.59 | 8,448,178 | +0.07(+0.20%) |
Apr 01, 2014 | 33.35 | 33.69 | 33.35 | 33.52 | 8,209,230 | +0.24(+0.72%) |
Mar 31, 2014 | 33.34 | 33.43 | 33.10 | 33.28 | 7,045,117 | +0.14(+0.44%) |
Mar 28, 2014 | 33.15 | 33.40 | 33.02 | 33.14 | 6,643,699 | +0.10(+0.30%) |
Mar 27, 2014 | 33.03 | 33.39 | 32.90 | 33.04 | 9,030,200 | +0.05(+0.14%) |
Mar 26, 2014 | 33.42 | 33.56 | 32.99 | 32.99 | 9,444,816 | -0.19(-0.58%) |
Mar 25, 2014 | 33.95 | 34.02 | 33.16 | 33.19 | 11,680,050 | -0.55(-1.62%) |
Mar 24, 2014 | 34.01 | 34.17 | 33.60 | 33.73 | 11,093,254 | -0.16(-0.47%) |
Mar 21, 2014 | 34.74 | 34.83 | 33.79 | 33.89 | 35,273,460 | -1.83(-5.12%) |
Mar 20, 2014 | 35.57 | 35.72 | 35.04 | 35.72 | 12,428,338 | +0.05(+0.15%) |
Mar 19, 2014 | 35.75 | 36.03 | 35.40 | 35.66 | 6,624,371 | -0.22(-0.62%) |
Mar 18, 2014 | 35.68 | 36.08 | 35.62 | 35.88 | 9,131,310 | +0.30(+0.84%) |
Mar 17, 2014 | 35.54 | 35.66 | 35.38 | 35.59 | 9,517,827 | +0.30(+0.84%) |
Mar 14, 2014 | 35.28 | 35.60 | 35.06 | 35.29 | 6,754,108 | -0.09(-0.27%) |
Mar 13, 2014 | 35.71 | 35.92 | 35.29 | 35.38 | 9,309,660 | -0.20(-0.56%) |
Mar 12, 2014 | 35.19 | 35.60 | 35.16 | 35.58 | 4,767,919 | +0.08(+0.22%) |
Mar 11, 2014 | 35.62 | 35.88 | 35.40 | 35.51 | 5,444,855 | -0.08(-0.23%) |
Mar 10, 2014 | 35.67 | 35.76 | 35.35 | 35.59 | 5,930,624 | -0.22(-0.60%) |
Mar 07, 2014 | 35.64 | 36.09 | 35.64 | 35.80 | 9,910,413 | +0.56(+1.59%) |
Mar 06, 2014 | 35.06 | 35.32 | 34.86 | 35.24 | 6,143,509 | +0.36(+1.03%) |
Mar 05, 2014 | 35.38 | 35.42 | 34.86 | 34.88 | 7,430,588 | -0.54(-1.53%) |
Mar 04, 2014 | 35.40 | 35.62 | 35.31 | 35.42 | 6,282,101 | +0.55(+1.59%) |
Mar 03, 2014 | 34.98 | 35.14 | 34.49 | 34.87 | 6,734,737 | -0.41(-1.16%) |
Feb 28, 2014 | 35.10 | 35.47 | 34.97 | 35.28 | 7,630,837 | +0.13(+0.36%) |
Feb 27, 2014 | 35.15 | 35.32 | 34.91 | 35.15 | 7,322,952 | -0.13(-0.36%) |
Feb 26, 2014 | 35.23 | 35.57 | 35.23 | 35.28 | 8,796,163 | +0.14(+0.40%) |
Feb 25, 2014 | 34.97 | 35.33 | 34.90 | 35.14 | 7,610,367 | +0.12(+0.35%) |
Feb 24, 2014 | 34.57 | 35.15 | 34.41 | 35.02 | 12,305,356 | +0.61(+1.78%) |
Feb 21, 2014 | 33.92 | 34.49 | 33.90 | 34.41 | 9,700,710 | +0.40(+1.19%) |
Feb 20, 2014 | 33.74 | 34.08 | 33.68 | 34.00 | 6,199,410 | +0.34(+1.02%) |
Feb 19, 2014 | 33.57 | 33.99 | 33.57 | 33.66 | 6,002,742 | -0.18(-0.52%) |
Feb 18, 2014 | 33.80 | 33.95 | 33.70 | 33.84 | 6,596,793 | +0.06(+0.19%) |
Feb 14, 2014 | 33.68 | 33.77 | 33.77 | 33.77 | 13,791,780 | +0.09(+0.27%) |
Feb 13, 2014 | 33.22 | 33.72 | 33.17 | 33.68 | 6,847,393 | +0.34(+1.03%) |
Feb 12, 2014 | 33.43 | 33.66 | 33.22 | 33.34 | 7,104,811 | +0.06(+0.18%) |
Feb 11, 2014 | 32.68 | 33.36 | 32.59 | 33.28 | 9,705,494 | +0.59(+1.80%) |
Feb 10, 2014 | 32.72 | 32.84 | 32.45 | 32.69 | 7,146,701 | -0.01(-0.03%) |
Feb 07, 2014 | 32.35 | 32.77 | 32.28 | 32.70 | 7,767,105 | +0.53(+1.65%) |
Feb 06, 2014 | 31.83 | 32.51 | 31.72 | 32.17 | 8,177,506 | +0.41(+1.29%) |
Feb 05, 2014 | 31.70 | 31.88 | 31.42 | 31.76 | 8,187,353 | +0.04(+0.13%) |
Feb 04, 2014 | 31.92 | 32.05 | 31.65 | 31.72 | 7,784,320 | -0.17(-0.52%) |