Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.88 | 34.23 | 33.69 | 33.75 | 13,455,948 | -0.16(-0.46%) |
Apr 29, 2014 | 34.03 | 34.34 | 33.79 | 33.90 | 6,590,303 | +0.17(+0.50%) |
Apr 28, 2014 | 33.07 | 34.18 | 32.73 | 33.74 | 9,617,368 | +0.80(+2.41%) |
Apr 25, 2014 | 32.85 | 33.28 | 32.84 | 32.94 | 6,118,334 | -0.00(-0.01%) |
Apr 24, 2014 | 33.05 | 33.24 | 32.63 | 32.94 | 6,032,395 | -0.04(-0.11%) |
Apr 23, 2014 | 32.81 | 33.21 | 32.79 | 32.98 | 5,837,079 | +0.16(+0.50%) |
Apr 22, 2014 | 32.50 | 33.14 | 31.88 | 32.82 | 8,788,521 | +0.09(+0.28%) |
Apr 21, 2014 | 32.27 | 32.87 | 32.17 | 32.73 | 4,436,082 | +0.08(+0.26%) |
Apr 17, 2014 | 32.15 | 32.64 | 32.64 | 32.64 | 15,407,007 | +0.41(+1.27%) |
Apr 16, 2014 | 31.65 | 32.29 | 31.38 | 32.23 | 8,252,107 | +0.80(+2.54%) |
Apr 15, 2014 | 30.79 | 31.46 | 30.72 | 31.43 | 10,426,369 | +0.73(+2.38%) |
Apr 14, 2014 | 30.48 | 30.80 | 30.25 | 30.70 | 7,586,583 | +0.46(+1.54%) |
Apr 11, 2014 | 30.62 | 30.94 | 30.03 | 30.24 | 10,867,561 | -0.45(-1.47%) |
Apr 10, 2014 | 30.85 | 31.49 | 30.48 | 30.69 | 9,086,931 | -0.21(-0.69%) |
Apr 09, 2014 | 30.46 | 31.36 | 30.24 | 30.90 | 8,664,110 | +0.44(+1.45%) |
Apr 08, 2014 | 30.93 | 31.02 | 30.07 | 30.46 | 10,312,324 | -0.43(-1.39%) |
Apr 07, 2014 | 31.51 | 31.63 | 30.56 | 30.89 | 6,875,128 | -0.73(-2.32%) |
Apr 04, 2014 | 31.91 | 32.09 | 31.40 | 31.62 | 8,153,514 | -0.03(-0.08%) |
Apr 03, 2014 | 31.79 | 31.87 | 31.62 | 31.65 | 7,057,113 | +0.00(+0.01%) |
Apr 02, 2014 | 32.19 | 32.19 | 31.50 | 31.65 | 10,879,972 | -0.86(-2.66%) |
Apr 01, 2014 | 31.64 | 32.53 | 31.61 | 32.51 | 12,185,216 | +0.91(+2.87%) |
Mar 31, 2014 | 31.95 | 32.11 | 31.51 | 31.60 | 7,684,405 | -0.23(-0.72%) |
Mar 28, 2014 | 31.86 | 32.09 | 31.63 | 31.83 | 6,012,944 | +0.14(+0.44%) |
Mar 27, 2014 | 32.23 | 32.29 | 31.49 | 31.69 | 9,461,568 | -0.66(-2.03%) |
Mar 26, 2014 | 32.98 | 33.25 | 32.32 | 32.35 | 7,180,065 | -0.56(-1.70%) |
Mar 25, 2014 | 32.68 | 33.31 | 32.67 | 32.91 | 6,952,529 | +0.37(+1.15%) |
Mar 24, 2014 | 33.04 | 33.34 | 32.34 | 32.53 | 10,087,604 | -0.39(-1.19%) |
Mar 21, 2014 | 33.65 | 33.98 | 32.79 | 32.93 | 13,475,840 | -0.44(-1.33%) |
Mar 20, 2014 | 33.22 | 33.61 | 32.94 | 33.37 | 7,138,893 | +0.09(+0.28%) |
Mar 19, 2014 | 34.09 | 34.13 | 33.14 | 33.28 | 7,778,770 | -0.90(-2.65%) |
Mar 18, 2014 | 33.98 | 34.37 | 33.68 | 34.18 | 8,452,687 | +0.21(+0.61%) |
Mar 17, 2014 | 34.23 | 34.45 | 33.88 | 33.97 | 10,455,702 | -0.15(-0.44%) |
Mar 14, 2014 | 33.59 | 34.38 | 33.55 | 34.12 | 8,997,512 | +0.52(+1.55%) |
Mar 13, 2014 | 34.26 | 34.32 | 33.45 | 33.60 | 11,783,716 | -0.71(-2.06%) |
Mar 12, 2014 | 33.10 | 34.38 | 33.08 | 34.31 | 14,933,451 | +1.17(+3.52%) |
Mar 11, 2014 | 33.13 | 33.30 | 32.60 | 33.14 | 9,942,532 | +0.08(+0.23%) |
Mar 10, 2014 | 32.68 | 33.37 | 32.63 | 33.07 | 11,306,459 | +0.39(+1.20%) |
Mar 07, 2014 | 32.68 | 32.89 | 32.38 | 32.68 | 11,333,644 | +0.19(+0.58%) |
Mar 06, 2014 | 31.41 | 32.68 | 31.41 | 32.49 | 12,863,895 | +1.20(+3.83%) |
Mar 05, 2014 | 30.57 | 31.50 | 30.53 | 31.29 | 8,275,852 | +0.54(+1.76%) |
Mar 04, 2014 | 30.53 | 30.83 | 30.10 | 30.75 | 9,913,144 | +0.48(+1.58%) |
Mar 03, 2014 | 30.41 | 31.04 | 30.09 | 30.27 | 8,558,579 | -0.23(-0.75%) |
Feb 28, 2014 | 30.49 | 30.92 | 30.33 | 30.50 | 8,932,216 | -0.05(-0.18%) |
Feb 27, 2014 | 31.95 | 31.95 | 30.27 | 30.55 | 19,786,008 | -1.41(-4.42%) |
Feb 26, 2014 | 32.58 | 33.01 | 31.79 | 31.96 | 9,048,472 | -0.67(-2.06%) |
Feb 25, 2014 | 32.00 | 33.07 | 31.85 | 32.64 | 12,971,431 | +0.64(+2.01%) |
Feb 24, 2014 | 32.19 | 32.51 | 31.70 | 31.99 | 8,041,125 | +0.29(+0.93%) |
Feb 21, 2014 | 31.92 | 32.13 | 31.65 | 31.70 | 6,802,577 | -0.23(-0.73%) |
Feb 20, 2014 | 31.72 | 32.22 | 31.37 | 31.93 | 7,463,237 | +0.34(+1.07%) |
Feb 19, 2014 | 31.76 | 32.35 | 31.52 | 31.59 | 8,799,872 | -0.25(-0.78%) |
Feb 18, 2014 | 31.95 | 32.36 | 31.60 | 31.84 | 7,381,561 | -0.00(-0.01%) |
Feb 14, 2014 | 31.07 | 31.84 | 31.84 | 31.84 | 16,524,702 | +0.93(+2.99%) |
Feb 13, 2014 | 30.33 | 31.02 | 30.31 | 30.92 | 8,460,691 | +0.50(+1.64%) |
Feb 12, 2014 | 30.56 | 30.93 | 30.30 | 30.42 | 7,149,749 | -0.09(-0.31%) |
Feb 11, 2014 | 29.81 | 30.67 | 29.75 | 30.51 | 9,691,138 | +0.70(+2.35%) |
Feb 10, 2014 | 30.51 | 30.53 | 29.64 | 29.81 | 8,756,149 | -0.70(-2.31%) |
Feb 07, 2014 | 30.26 | 30.90 | 30.19 | 30.52 | 7,110,379 | +0.41(+1.37%) |
Feb 06, 2014 | 29.74 | 30.16 | 29.50 | 30.11 | 7,275,815 | +0.37(+1.24%) |
Feb 05, 2014 | 29.84 | 29.97 | 29.15 | 29.74 | 13,851,735 | -0.34(-1.13%) |
Feb 04, 2014 | 30.57 | 30.59 | 29.34 | 30.08 | 13,960,051 | -0.39(-1.29%) |