Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.01 | 32.32 | 31.95 | 32.16 | 6,433,118 | +0.17(+0.52%) |
Apr 29, 2014 | 31.85 | 32.14 | 31.76 | 31.99 | 5,319,858 | +0.14(+0.44%) |
Apr 28, 2014 | 31.77 | 31.89 | 31.36 | 31.85 | 5,341,445 | +0.28(+0.89%) |
Apr 25, 2014 | 31.86 | 31.91 | 31.45 | 31.57 | 5,098,676 | -0.33(-1.04%) |
Apr 24, 2014 | 32.08 | 32.08 | 31.62 | 31.90 | 5,326,708 | -0.14(-0.44%) |
Apr 23, 2014 | 32.15 | 32.22 | 31.97 | 32.04 | 4,285,836 | +0.00(+0.00%) |
Apr 22, 2014 | 32.16 | 32.29 | 32.03 | 32.04 | 7,452,626 | -0.09(-0.28%) |
Apr 21, 2014 | 32.26 | 32.36 | 31.91 | 32.13 | 8,337,154 | -0.18(-0.57%) |
Apr 17, 2014 | 31.76 | 32.31 | 32.31 | 32.31 | 11,836,790 | +0.46(+1.43%) |
Apr 16, 2014 | 32.16 | 32.29 | 31.18 | 31.86 | 13,196,315 | +0.34(+1.08%) |
Apr 15, 2014 | 31.35 | 31.59 | 30.91 | 31.52 | 12,921,748 | +0.19(+0.61%) |
Apr 14, 2014 | 30.86 | 31.36 | 30.80 | 31.33 | 15,332,347 | +0.60(+1.95%) |
Apr 11, 2014 | 30.67 | 30.92 | 30.42 | 30.73 | 12,638,612 | -0.02(-0.05%) |
Apr 10, 2014 | 31.21 | 31.27 | 30.64 | 30.74 | 11,862,089 | -0.31(-0.98%) |
Apr 09, 2014 | 31.12 | 31.22 | 30.81 | 31.05 | 16,544,603 | +0.01(+0.03%) |
Apr 08, 2014 | 31.52 | 31.52 | 31.02 | 31.04 | 11,586,152 | -0.45(-1.44%) |
Apr 07, 2014 | 31.82 | 32.05 | 31.43 | 31.50 | 7,141,634 | -0.38(-1.19%) |
Apr 04, 2014 | 32.07 | 32.59 | 31.85 | 31.87 | 8,929,797 | -0.02(-0.05%) |
Apr 03, 2014 | 31.97 | 31.97 | 31.60 | 31.89 | 7,119,743 | +0.06(+0.18%) |
Apr 02, 2014 | 31.45 | 31.88 | 31.41 | 31.83 | 7,684,483 | +0.09(+0.29%) |
Apr 01, 2014 | 31.76 | 32.04 | 31.54 | 31.74 | 6,823,019 | -0.03(-0.10%) |
Mar 31, 2014 | 31.75 | 31.83 | 31.44 | 31.78 | 9,741,436 | +0.16(+0.52%) |
Mar 28, 2014 | 31.83 | 32.17 | 31.53 | 31.61 | 7,576,227 | -0.12(-0.36%) |
Mar 27, 2014 | 31.81 | 31.92 | 31.46 | 31.73 | 8,445,864 | -0.09(-0.29%) |
Mar 26, 2014 | 31.81 | 32.30 | 31.68 | 31.82 | 9,876,455 | +0.13(+0.42%) |
Mar 25, 2014 | 31.76 | 31.93 | 31.42 | 31.68 | 9,948,662 | -0.02(-0.08%) |
Mar 24, 2014 | 31.90 | 31.90 | 31.46 | 31.71 | 13,425,819 | +0.03(+0.10%) |
Mar 21, 2014 | 32.35 | 32.68 | 31.65 | 31.68 | 26,254,124 | -0.40(-1.24%) |
Mar 20, 2014 | 32.56 | 32.71 | 32.00 | 32.07 | 13,811,659 | -0.48(-1.47%) |
Mar 19, 2014 | 32.78 | 33.19 | 32.44 | 32.55 | 10,518,407 | -0.23(-0.70%) |
Mar 18, 2014 | 32.59 | 32.91 | 32.58 | 32.78 | 6,687,619 | +0.18(+0.56%) |
Mar 17, 2014 | 32.22 | 32.66 | 32.21 | 32.60 | 6,991,555 | +0.45(+1.39%) |
Mar 14, 2014 | 32.34 | 32.61 | 32.11 | 32.16 | 9,375,550 | -0.21(-0.66%) |
Mar 13, 2014 | 32.79 | 32.86 | 32.26 | 32.37 | 8,440,433 | -0.35(-1.08%) |
Mar 12, 2014 | 32.54 | 32.91 | 32.54 | 32.72 | 8,402,322 | -0.04(-0.13%) |
Mar 11, 2014 | 32.88 | 33.14 | 32.72 | 32.77 | 6,202,177 | -0.09(-0.28%) |
Mar 10, 2014 | 32.59 | 32.91 | 32.52 | 32.86 | 6,758,102 | +0.21(+0.63%) |
Mar 07, 2014 | 32.87 | 32.96 | 32.44 | 32.65 | 10,459,843 | -0.13(-0.40%) |
Mar 06, 2014 | 32.94 | 33.20 | 32.78 | 32.78 | 7,802,870 | -0.05(-0.15%) |
Mar 05, 2014 | 33.41 | 33.41 | 32.81 | 32.83 | 9,995,161 | -0.27(-0.82%) |
Mar 04, 2014 | 32.79 | 33.27 | 32.73 | 33.10 | 11,465,095 | +0.65(+2.01%) |
Mar 03, 2014 | 32.59 | 32.71 | 32.04 | 32.45 | 13,338,893 | -0.37(-1.13%) |
Feb 28, 2014 | 32.69 | 32.99 | 32.53 | 32.82 | 10,538,741 | -0.01(-0.02%) |
Feb 27, 2014 | 32.47 | 32.86 | 32.45 | 32.83 | 11,137,124 | +0.33(+1.02%) |
Feb 26, 2014 | 32.42 | 32.72 | 32.20 | 32.50 | 10,607,482 | +0.12(+0.36%) |
Feb 25, 2014 | 32.17 | 32.61 | 32.11 | 32.39 | 9,739,790 | +0.22(+0.69%) |
Feb 24, 2014 | 32.14 | 32.47 | 32.03 | 32.16 | 9,822,036 | +0.13(+0.41%) |
Feb 21, 2014 | 32.08 | 32.55 | 32.01 | 32.03 | 10,101,598 | -0.11(-0.33%) |
Feb 20, 2014 | 32.03 | 32.25 | 31.79 | 32.14 | 10,432,175 | +0.16(+0.49%) |
Feb 19, 2014 | 31.97 | 32.49 | 31.92 | 31.98 | 8,596,484 | -0.14(-0.44%) |
Feb 18, 2014 | 32.15 | 32.34 | 32.02 | 32.12 | 8,233,665 | +0.10(+0.31%) |
Feb 14, 2014 | 31.92 | 32.02 | 32.02 | 32.02 | 8,790,616 | +0.07(+0.23%) |
Feb 13, 2014 | 31.41 | 32.02 | 31.40 | 31.95 | 8,790,350 | +0.38(+1.20%) |
Feb 12, 2014 | 31.30 | 31.67 | 31.27 | 31.57 | 10,657,110 | +0.26(+0.82%) |
Feb 11, 2014 | 30.57 | 31.35 | 30.57 | 31.31 | 10,474,671 | +0.65(+2.13%) |
Feb 10, 2014 | 30.67 | 30.80 | 30.49 | 30.66 | 13,582,428 | -0.02(-0.05%) |
Feb 07, 2014 | 30.34 | 30.70 | 30.24 | 30.68 | 14,597,600 | +0.44(+1.45%) |
Feb 06, 2014 | 30.04 | 30.47 | 30.02 | 30.24 | 11,967,597 | +0.25(+0.83%) |
Feb 05, 2014 | 29.80 | 30.20 | 29.69 | 29.99 | 9,207,326 | +0.08(+0.28%) |
Feb 04, 2014 | 29.62 | 30.07 | 29.58 | 29.91 | 9,983,102 | +0.33(+1.12%) |