Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.46 | 33.79 | 33.45 | 33.71 | 2,446,013 | +0.22(+0.67%) |
Apr 29, 2014 | 33.35 | 33.70 | 33.33 | 33.49 | 1,668,592 | +0.20(+0.61%) |
Apr 28, 2014 | 33.18 | 33.35 | 33.01 | 33.29 | 2,299,469 | +0.15(+0.47%) |
Apr 25, 2014 | 32.85 | 33.17 | 32.54 | 33.13 | 2,385,754 | +0.26(+0.79%) |
Apr 24, 2014 | 32.97 | 33.22 | 32.82 | 32.87 | 2,231,645 | -0.01(-0.02%) |
Apr 23, 2014 | 32.98 | 33.08 | 32.78 | 32.88 | 1,928,774 | -0.15(-0.45%) |
Apr 22, 2014 | 32.64 | 33.13 | 32.46 | 33.02 | 1,706,472 | +0.42(+1.28%) |
Apr 21, 2014 | 32.42 | 32.70 | 32.38 | 32.61 | 1,902,739 | +0.35(+1.10%) |
Apr 17, 2014 | 32.13 | 32.25 | 32.25 | 32.25 | 2,066,473 | +0.11(+0.35%) |
Apr 16, 2014 | 31.98 | 32.16 | 31.55 | 32.14 | 1,654,630 | +0.75(+2.37%) |
Apr 15, 2014 | 31.14 | 31.52 | 31.01 | 31.40 | 1,948,110 | +0.26(+0.83%) |
Apr 14, 2014 | 31.07 | 31.41 | 30.89 | 31.14 | 1,459,771 | +0.22(+0.70%) |
Apr 11, 2014 | 30.91 | 31.19 | 30.78 | 30.92 | 2,071,321 | -0.05(-0.17%) |
Apr 10, 2014 | 31.50 | 31.63 | 30.90 | 30.97 | 2,273,190 | -0.50(-1.60%) |
Apr 09, 2014 | 31.30 | 31.48 | 31.09 | 31.48 | 1,339,913 | +0.43(+1.38%) |
Apr 08, 2014 | 30.87 | 31.24 | 30.71 | 31.05 | 2,263,767 | +0.14(+0.46%) |
Apr 07, 2014 | 31.53 | 31.62 | 30.88 | 30.91 | 1,564,712 | -0.68(-2.16%) |
Apr 04, 2014 | 31.67 | 31.98 | 31.40 | 31.59 | 1,713,133 | +0.07(+0.23%) |
Apr 03, 2014 | 31.75 | 31.84 | 31.45 | 31.51 | 1,725,723 | -0.13(-0.40%) |
Apr 02, 2014 | 31.30 | 31.74 | 31.21 | 31.64 | 2,068,587 | +0.39(+1.23%) |
Apr 01, 2014 | 31.41 | 31.50 | 30.96 | 31.25 | 2,119,988 | -0.06(-0.19%) |
Mar 31, 2014 | 30.96 | 31.38 | 30.77 | 31.31 | 2,545,261 | +0.40(+1.30%) |
Mar 28, 2014 | 30.94 | 31.05 | 30.58 | 30.91 | 1,950,676 | +0.05(+0.15%) |
Mar 27, 2014 | 30.58 | 30.91 | 30.28 | 30.86 | 2,177,769 | +0.33(+1.07%) |
Mar 26, 2014 | 30.87 | 31.05 | 30.53 | 30.54 | 2,458,380 | -0.33(-1.06%) |
Mar 25, 2014 | 31.09 | 31.16 | 30.80 | 30.86 | 2,353,670 | -0.07(-0.24%) |
Mar 24, 2014 | 31.54 | 31.58 | 30.82 | 30.94 | 2,246,586 | -0.47(-1.50%) |
Mar 21, 2014 | 31.65 | 31.79 | 31.35 | 31.41 | 4,067,868 | +0.01(+0.03%) |
Mar 20, 2014 | 31.31 | 31.48 | 31.00 | 31.40 | 1,598,013 | -0.05(-0.15%) |
Mar 19, 2014 | 31.83 | 31.86 | 31.36 | 31.44 | 1,341,741 | -0.39(-1.21%) |
Mar 18, 2014 | 31.51 | 31.96 | 31.37 | 31.83 | 1,679,773 | +0.34(+1.07%) |
Mar 17, 2014 | 31.16 | 31.60 | 30.98 | 31.49 | 1,722,378 | +0.42(+1.34%) |
Mar 14, 2014 | 30.87 | 31.16 | 30.84 | 31.07 | 1,580,408 | +0.25(+0.81%) |
Mar 13, 2014 | 31.05 | 31.06 | 30.73 | 30.83 | 1,498,754 | -0.19(-0.60%) |
Mar 12, 2014 | 30.64 | 31.07 | 30.48 | 31.01 | 1,402,019 | +0.28(+0.91%) |
Mar 11, 2014 | 31.03 | 31.07 | 30.68 | 30.73 | 1,768,518 | -0.33(-1.07%) |
Mar 10, 2014 | 31.16 | 31.29 | 30.97 | 31.06 | 1,375,415 | -0.10(-0.31%) |
Mar 07, 2014 | 31.18 | 31.41 | 31.04 | 31.16 | 2,052,844 | -0.13(-0.42%) |
Mar 06, 2014 | 31.39 | 31.48 | 31.16 | 31.29 | 2,101,500 | -0.08(-0.27%) |
Mar 05, 2014 | 31.51 | 31.61 | 31.23 | 31.38 | 1,511,049 | -0.16(-0.52%) |
Mar 04, 2014 | 31.29 | 31.62 | 31.27 | 31.54 | 2,044,419 | +0.43(+1.38%) |
Mar 03, 2014 | 30.96 | 31.27 | 30.82 | 31.11 | 2,806,631 | -0.14(-0.46%) |
Feb 28, 2014 | 31.30 | 31.47 | 31.05 | 31.25 | 2,807,185 | +0.08(+0.27%) |
Feb 27, 2014 | 31.24 | 31.34 | 31.01 | 31.17 | 2,111,670 | -0.03(-0.10%) |
Feb 26, 2014 | 31.47 | 31.51 | 30.78 | 31.20 | 6,152,441 | +0.12(+0.39%) |
Feb 25, 2014 | 31.29 | 31.69 | 30.64 | 31.08 | 5,415,858 | -1.28(-3.95%) |
Feb 24, 2014 | 32.58 | 32.65 | 31.97 | 32.36 | 3,177,500 | +0.27(+0.86%) |
Feb 21, 2014 | 32.31 | 32.36 | 32.03 | 32.08 | 2,459,296 | -0.14(-0.44%) |
Feb 20, 2014 | 32.15 | 32.43 | 32.06 | 32.23 | 2,291,719 | +0.07(+0.21%) |
Feb 19, 2014 | 31.97 | 32.63 | 31.95 | 32.16 | 3,114,910 | +0.10(+0.30%) |
Feb 18, 2014 | 31.81 | 32.12 | 31.74 | 32.06 | 2,480,958 | +0.38(+1.18%) |
Feb 14, 2014 | 31.70 | 31.69 | 31.69 | 31.69 | 1,809,701 | -0.05(-0.15%) |
Feb 13, 2014 | 31.42 | 31.86 | 31.35 | 31.74 | 1,988,108 | +0.10(+0.32%) |
Feb 12, 2014 | 31.38 | 31.66 | 31.36 | 31.64 | 2,132,418 | +0.30(+0.96%) |
Feb 11, 2014 | 31.07 | 31.39 | 30.88 | 31.33 | 2,532,973 | +0.23(+0.75%) |
Feb 10, 2014 | 31.19 | 31.33 | 30.79 | 31.10 | 2,158,835 | -0.12(-0.39%) |
Feb 07, 2014 | 31.38 | 31.47 | 31.15 | 31.22 | 3,602,773 | +0.04(+0.14%) |
Feb 06, 2014 | 31.22 | 31.39 | 30.96 | 31.18 | 3,017,692 | +0.02(+0.05%) |
Feb 05, 2014 | 31.29 | 31.78 | 30.84 | 31.16 | 3,488,380 | -0.68(-2.14%) |
Feb 04, 2014 | 30.51 | 31.99 | 30.44 | 31.85 | 6,162,542 | +1.44(+4.75%) |