Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.41 | 31.25 | 28.64 | 30.51 | 10,524,135 | -2.06(-6.32%) |
Apr 29, 2014 | 33.35 | 33.39 | 32.45 | 32.57 | 4,228,240 | -0.53(-1.60%) |
Apr 28, 2014 | 33.92 | 33.99 | 32.56 | 33.10 | 2,484,120 | -0.65(-1.93%) |
Apr 25, 2014 | 34.00 | 34.14 | 33.35 | 33.75 | 2,167,152 | -0.44(-1.29%) |
Apr 24, 2014 | 34.42 | 34.64 | 33.59 | 34.19 | 1,260,813 | +0.13(+0.38%) |
Apr 23, 2014 | 34.65 | 34.67 | 33.98 | 34.06 | 1,167,443 | -0.62(-1.79%) |
Apr 22, 2014 | 33.92 | 34.88 | 33.83 | 34.68 | 1,284,276 | +0.87(+2.57%) |
Apr 21, 2014 | 34.00 | 34.22 | 33.71 | 33.81 | 1,603,687 | -0.11(-0.32%) |
Apr 17, 2014 | 34.20 | 33.92 | 33.92 | 33.92 | 1,505,700 | -0.34(-0.99%) |
Apr 16, 2014 | 34.24 | 34.46 | 33.87 | 34.26 | 1,137,580 | +0.37(+1.09%) |
Apr 15, 2014 | 33.96 | 34.28 | 33.06 | 33.89 | 1,645,752 | +0.10(+0.30%) |
Apr 14, 2014 | 33.68 | 34.05 | 33.45 | 33.79 | 1,875,487 | +0.47(+1.41%) |
Apr 11, 2014 | 33.64 | 34.29 | 33.18 | 33.32 | 2,041,452 | -0.62(-1.83%) |
Apr 10, 2014 | 35.48 | 35.58 | 33.94 | 33.94 | 1,729,145 | -1.51(-4.26%) |
Apr 09, 2014 | 35.38 | 35.56 | 35.11 | 35.45 | 1,418,654 | +0.28(+0.80%) |
Apr 08, 2014 | 34.45 | 35.26 | 34.19 | 35.17 | 1,957,795 | +0.69(+2.00%) |
Apr 07, 2014 | 35.33 | 35.51 | 34.27 | 34.48 | 2,428,506 | -1.04(-2.93%) |
Apr 04, 2014 | 37.01 | 37.10 | 35.48 | 35.52 | 1,791,972 | -1.34(-3.64%) |
Apr 03, 2014 | 36.86 | 37.18 | 36.20 | 36.86 | 2,236,015 | -0.02(-0.05%) |
Apr 02, 2014 | 36.73 | 36.99 | 36.44 | 36.88 | 1,531,910 | +0.23(+0.63%) |
Apr 01, 2014 | 36.69 | 36.97 | 36.42 | 36.65 | 1,643,045 | +0.10(+0.27%) |
Mar 31, 2014 | 35.87 | 36.71 | 35.87 | 36.55 | 2,982,349 | +0.85(+2.38%) |
Mar 28, 2014 | 35.94 | 36.47 | 35.59 | 35.70 | 1,600,300 | -0.18(-0.50%) |
Mar 27, 2014 | 36.20 | 36.92 | 35.74 | 35.88 | 2,492,306 | -0.38(-1.05%) |
Mar 26, 2014 | 36.43 | 37.34 | 36.26 | 36.26 | 4,365,668 | +0.14(+0.39%) |
Mar 25, 2014 | 35.23 | 36.18 | 35.11 | 36.12 | 2,591,064 | +0.99(+2.82%) |
Mar 24, 2014 | 35.02 | 35.47 | 34.56 | 35.13 | 1,797,598 | +0.15(+0.43%) |
Mar 21, 2014 | 35.12 | 35.19 | 34.58 | 34.98 | 4,318,269 | -0.12(-0.34%) |
Mar 20, 2014 | 35.56 | 36.00 | 35.00 | 35.10 | 1,993,103 | -0.45(-1.27%) |
Mar 19, 2014 | 34.50 | 35.56 | 34.40 | 35.55 | 3,534,576 | +1.08(+3.13%) |
Mar 18, 2014 | 33.50 | 34.48 | 33.28 | 34.47 | 2,000,357 | +1.17(+3.51%) |
Mar 17, 2014 | 33.03 | 33.55 | 32.92 | 33.30 | 3,452,774 | +0.58(+1.77%) |
Mar 14, 2014 | 32.33 | 33.06 | 31.98 | 32.72 | 2,565,053 | +0.31(+0.96%) |
Mar 13, 2014 | 33.72 | 33.77 | 32.27 | 32.41 | 3,705,800 | -1.30(-3.86%) |
Mar 12, 2014 | 33.58 | 33.90 | 33.05 | 33.71 | 2,440,440 | +0.07(+0.21%) |
Mar 11, 2014 | 34.29 | 34.39 | 33.41 | 33.64 | 1,743,088 | -0.65(-1.90%) |
Mar 10, 2014 | 34.50 | 34.63 | 34.09 | 34.29 | 1,072,768 | -0.37(-1.07%) |
Mar 07, 2014 | 35.21 | 35.22 | 34.34 | 34.66 | 2,188,369 | -0.40(-1.14%) |
Mar 06, 2014 | 34.50 | 35.66 | 34.42 | 35.06 | 2,945,711 | +0.70(+2.04%) |
Mar 05, 2014 | 33.50 | 34.60 | 33.50 | 34.36 | 2,004,866 | +0.90(+2.69%) |
Mar 04, 2014 | 33.64 | 33.90 | 33.04 | 33.46 | 4,032,406 | +0.10(+0.30%) |
Mar 03, 2014 | 33.85 | 34.23 | 33.06 | 33.36 | 2,980,085 | -0.69(-2.03%) |
Feb 28, 2014 | 34.13 | 34.39 | 33.89 | 34.05 | 1,564,542 | -0.02(-0.06%) |
Feb 27, 2014 | 33.78 | 34.20 | 33.68 | 34.07 | 2,344,899 | +0.24(+0.71%) |
Feb 26, 2014 | 33.59 | 34.05 | 33.42 | 33.83 | 2,029,474 | +0.29(+0.86%) |
Feb 25, 2014 | 33.47 | 33.82 | 33.15 | 33.54 | 1,989,165 | +0.12(+0.36%) |
Feb 24, 2014 | 33.30 | 33.60 | 33.18 | 33.42 | 1,516,262 | +0.20(+0.60%) |
Feb 21, 2014 | 33.27 | 33.44 | 32.84 | 33.22 | 2,116,491 | -0.01(-0.03%) |
Feb 20, 2014 | 33.31 | 33.60 | 33.03 | 33.23 | 2,016,634 | +0.05(+0.15%) |
Feb 19, 2014 | 33.44 | 33.72 | 33.14 | 33.18 | 2,333,399 | -0.28(-0.84%) |
Feb 18, 2014 | 34.03 | 34.22 | 33.28 | 33.46 | 3,344,857 | -0.72(-2.11%) |
Feb 14, 2014 | 33.65 | 34.18 | 34.18 | 34.18 | 1,758,000 | +0.55(+1.64%) |
Feb 13, 2014 | 33.50 | 34.16 | 33.35 | 33.63 | 2,471,274 | -0.20(-0.59%) |
Feb 12, 2014 | 32.70 | 33.84 | 32.68 | 33.83 | 3,319,689 | +1.26(+3.87%) |
Feb 11, 2014 | 32.92 | 33.08 | 32.57 | 32.57 | 3,095,388 | -0.42(-1.27%) |
Feb 10, 2014 | 32.00 | 33.05 | 31.90 | 32.99 | 4,058,889 | +0.92(+2.87%) |
Feb 07, 2014 | 33.80 | 34.06 | 31.71 | 32.07 | 10,353,866 | -2.91(-8.32%) |
Feb 06, 2014 | 34.13 | 35.08 | 34.01 | 34.98 | 2,958,519 | +1.02(+3.00%) |
Feb 05, 2014 | 34.38 | 34.57 | 33.69 | 33.96 | 2,280,764 | -0.52(-1.51%) |
Feb 04, 2014 | 33.50 | 34.65 | 33.35 | 34.48 | 2,752,209 | +1.16(+3.48%) |