Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.45 | 33.67 | 32.54 | 33.00 | 1,762,615 | -0.10(-0.29%) |
Apr 29, 2014 | 33.03 | 33.59 | 32.67 | 33.09 | 1,977,591 | +0.69(+2.13%) |
Apr 28, 2014 | 32.59 | 32.65 | 31.82 | 32.40 | 1,579,969 | -0.25(-0.76%) |
Apr 25, 2014 | 32.54 | 32.91 | 32.29 | 32.65 | 1,525,842 | +0.01(+0.03%) |
Apr 24, 2014 | 33.05 | 33.05 | 32.39 | 32.64 | 654,037 | -0.12(-0.38%) |
Apr 23, 2014 | 32.35 | 32.91 | 31.97 | 32.76 | 1,282,490 | +0.59(+1.84%) |
Apr 22, 2014 | 33.04 | 33.15 | 32.09 | 32.17 | 2,269,679 | -1.48(-4.40%) |
Apr 21, 2014 | 34.73 | 34.73 | 33.42 | 33.65 | 489,591 | +0.38(+1.15%) |
Apr 17, 2014 | 33.06 | 33.27 | 33.27 | 33.27 | 1,631,155 | +0.31(+0.93%) |
Apr 16, 2014 | 32.58 | 33.35 | 32.48 | 32.96 | 1,218,883 | +0.77(+2.41%) |
Apr 15, 2014 | 32.55 | 32.72 | 31.66 | 32.19 | 1,287,819 | -0.52(-1.58%) |
Apr 14, 2014 | 33.21 | 33.21 | 32.60 | 32.71 | 829,353 | -0.40(-1.21%) |
Apr 11, 2014 | 33.16 | 33.43 | 32.95 | 33.11 | 759,615 | -0.08(-0.23%) |
Apr 10, 2014 | 33.78 | 33.84 | 33.16 | 33.18 | 780,847 | -0.48(-1.42%) |
Apr 09, 2014 | 33.02 | 33.93 | 32.91 | 33.66 | 1,166,794 | +0.43(+1.29%) |
Apr 08, 2014 | 33.94 | 34.03 | 33.12 | 33.23 | 668,215 | -0.07(-0.20%) |
Apr 07, 2014 | 33.61 | 33.64 | 33.06 | 33.30 | 989,667 | -0.37(-1.11%) |
Apr 04, 2014 | 34.50 | 34.88 | 33.66 | 33.67 | 1,373,397 | -0.26(-0.76%) |
Apr 03, 2014 | 34.26 | 34.26 | 33.72 | 33.93 | 839,790 | -0.33(-0.98%) |
Apr 02, 2014 | 34.41 | 34.56 | 34.10 | 34.26 | 1,221,739 | +0.01(+0.03%) |
Apr 01, 2014 | 34.10 | 34.28 | 33.95 | 34.25 | 670,039 | +0.33(+0.99%) |
Mar 31, 2014 | 34.02 | 34.31 | 33.89 | 33.92 | 640,186 | -0.03(-0.08%) |
Mar 28, 2014 | 34.08 | 34.75 | 33.71 | 33.95 | 1,077,046 | +0.15(+0.45%) |
Mar 27, 2014 | 33.66 | 34.03 | 33.06 | 33.80 | 1,168,483 | +0.93(+2.82%) |
Mar 26, 2014 | 33.14 | 33.81 | 32.87 | 32.87 | 937,342 | -0.15(-0.46%) |
Mar 25, 2014 | 32.72 | 33.08 | 32.47 | 33.02 | 744,710 | +0.72(+2.22%) |
Mar 24, 2014 | 32.68 | 32.70 | 32.09 | 32.30 | 749,854 | -0.04(-0.12%) |
Mar 21, 2014 | 32.19 | 33.05 | 32.18 | 32.34 | 797,299 | -0.07(-0.21%) |
Mar 20, 2014 | 32.29 | 32.62 | 31.94 | 32.41 | 583,964 | +0.18(+0.56%) |
Mar 19, 2014 | 32.68 | 32.87 | 32.06 | 32.23 | 796,392 | -0.27(-0.82%) |
Mar 18, 2014 | 31.84 | 32.59 | 31.83 | 32.50 | 898,433 | +0.69(+2.16%) |
Mar 17, 2014 | 31.71 | 32.12 | 31.50 | 31.81 | 797,155 | +0.16(+0.51%) |
Mar 14, 2014 | 31.46 | 32.01 | 31.35 | 31.65 | 890,617 | +0.01(+0.03%) |
Mar 13, 2014 | 33.00 | 33.00 | 31.50 | 31.64 | 1,020,113 | -0.98(-3.01%) |
Mar 12, 2014 | 32.64 | 32.79 | 32.42 | 32.62 | 662,049 | -0.06(-0.18%) |
Mar 11, 2014 | 32.89 | 33.23 | 32.39 | 32.68 | 823,543 | -0.08(-0.23%) |
Mar 10, 2014 | 33.38 | 33.46 | 32.70 | 32.75 | 1,029,051 | -0.43(-1.29%) |
Mar 07, 2014 | 33.63 | 33.63 | 33.07 | 33.18 | 1,224,078 | -0.46(-1.36%) |
Mar 06, 2014 | 34.29 | 34.35 | 33.53 | 33.64 | 1,605,640 | -0.57(-1.67%) |
Mar 05, 2014 | 34.62 | 34.90 | 34.06 | 34.21 | 809,285 | -0.27(-0.77%) |
Mar 04, 2014 | 34.22 | 34.59 | 33.87 | 34.48 | 1,031,524 | +0.58(+1.72%) |
Mar 03, 2014 | 33.11 | 33.96 | 33.01 | 33.90 | 1,357,135 | -0.32(-0.95%) |
Feb 28, 2014 | 34.25 | 34.67 | 34.08 | 34.22 | 1,638,153 | -0.55(-1.59%) |
Feb 27, 2014 | 34.33 | 34.98 | 34.13 | 34.77 | 1,542,482 | +0.72(+2.13%) |
Feb 26, 2014 | 33.63 | 34.32 | 33.60 | 34.05 | 2,707,324 | +1.52(+4.66%) |
Feb 25, 2014 | 32.63 | 33.11 | 32.43 | 32.53 | 2,069,647 | +0.06(+0.18%) |
Feb 24, 2014 | 32.00 | 32.80 | 31.83 | 32.48 | 1,045,889 | +0.65(+2.04%) |
Feb 21, 2014 | 31.57 | 32.19 | 31.57 | 31.83 | 1,038,328 | +0.38(+1.21%) |
Feb 20, 2014 | 31.96 | 32.12 | 31.41 | 31.45 | 1,003,802 | -0.02(-0.06%) |
Feb 19, 2014 | 30.93 | 31.69 | 30.93 | 31.47 | 764,719 | +0.20(+0.64%) |
Feb 18, 2014 | 31.57 | 31.84 | 31.07 | 31.27 | 1,250,992 | -0.68(-2.12%) |
Feb 14, 2014 | 31.71 | 31.94 | 31.94 | 31.94 | 873,357 | -0.15(-0.48%) |
Feb 13, 2014 | 31.16 | 32.09 | 30.93 | 32.09 | 1,030,787 | +0.92(+2.97%) |
Feb 12, 2014 | 31.14 | 31.19 | 30.88 | 31.17 | 829,728 | +0.18(+0.58%) |
Feb 11, 2014 | 29.83 | 31.07 | 29.82 | 30.99 | 561,992 | +0.63(+2.07%) |
Feb 10, 2014 | 30.34 | 30.49 | 30.11 | 30.36 | 1,180,135 | -0.49(-1.58%) |
Feb 07, 2014 | 30.35 | 31.14 | 30.31 | 30.85 | 921,496 | +0.81(+2.70%) |
Feb 06, 2014 | 29.58 | 30.12 | 29.41 | 30.04 | 747,284 | +0.69(+2.34%) |
Feb 05, 2014 | 29.16 | 29.97 | 28.91 | 29.35 | 1,179,097 | +0.03(+0.10%) |
Feb 04, 2014 | 29.09 | 29.52 | 28.63 | 29.32 | 878,189 | +0.86(+3.01%) |