Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.65 | 34.65 | 34.37 | 34.37 | 2,004,465 | +0.30(+0.88%) |
Apr 29, 2014 | 33.86 | 34.17 | 33.77 | 34.07 | 3,583,002 | -0.27(-0.78%) |
Apr 28, 2014 | 34.29 | 34.39 | 33.87 | 34.34 | 2,612,906 | +0.59(+1.74%) |
Apr 25, 2014 | 33.86 | 33.88 | 33.54 | 33.75 | 1,058,888 | +0.07(+0.21%) |
Apr 24, 2014 | 33.98 | 33.99 | 33.65 | 33.68 | 799,857 | -0.29(-0.85%) |
Apr 23, 2014 | 34.16 | 34.19 | 33.94 | 33.97 | 1,178,269 | -0.14(-0.41%) |
Apr 22, 2014 | 34.02 | 34.18 | 33.81 | 34.11 | 2,422,027 | +0.67(+2.01%) |
Apr 21, 2014 | 33.57 | 33.57 | 33.36 | 33.44 | 756,220 | +0.00(+0.00%) |
Apr 17, 2014 | 33.19 | 33.44 | 33.44 | 33.44 | 1,351,820 | +0.43(+1.30%) |
Apr 16, 2014 | 33.07 | 33.14 | 32.84 | 33.01 | 932,254 | +0.08(+0.25%) |
Apr 15, 2014 | 32.97 | 33.00 | 32.48 | 32.93 | 1,315,956 | -0.11(-0.33%) |
Apr 14, 2014 | 33.00 | 33.12 | 32.82 | 33.04 | 918,343 | +0.31(+0.94%) |
Apr 11, 2014 | 32.85 | 33.06 | 32.64 | 32.73 | 2,390,675 | -0.36(-1.08%) |
Apr 10, 2014 | 33.85 | 33.86 | 33.08 | 33.09 | 2,707,108 | -0.77(-2.28%) |
Apr 09, 2014 | 33.71 | 33.86 | 33.47 | 33.86 | 4,421,141 | +0.32(+0.95%) |
Apr 08, 2014 | 33.37 | 33.69 | 33.34 | 33.54 | 1,714,518 | +0.43(+1.31%) |
Apr 07, 2014 | 33.15 | 33.18 | 32.76 | 33.11 | 5,101,510 | +0.38(+1.15%) |
Apr 04, 2014 | 33.15 | 33.29 | 32.73 | 32.73 | 3,214,511 | -0.52(-1.56%) |
Apr 03, 2014 | 33.28 | 33.36 | 33.10 | 33.25 | 13,077,335 | +0.01(+0.04%) |
Apr 02, 2014 | 33.01 | 33.25 | 32.99 | 33.24 | 2,520,262 | +0.12(+0.35%) |
Apr 01, 2014 | 33.10 | 33.22 | 33.02 | 33.12 | 866,587 | -0.28(-0.84%) |
Mar 31, 2014 | 33.59 | 33.70 | 33.33 | 33.40 | 788,178 | +0.19(+0.58%) |
Mar 28, 2014 | 33.30 | 33.38 | 33.16 | 33.21 | 567,949 | +0.15(+0.44%) |
Mar 27, 2014 | 32.96 | 33.15 | 32.85 | 33.06 | 821,282 | -0.16(-0.48%) |
Mar 26, 2014 | 33.35 | 33.47 | 33.15 | 33.22 | 2,518,335 | -0.05(-0.15%) |
Mar 25, 2014 | 33.03 | 33.42 | 32.98 | 33.27 | 2,349,390 | +0.63(+1.92%) |
Mar 24, 2014 | 32.81 | 32.85 | 32.27 | 32.65 | 1,339,325 | +0.23(+0.71%) |
Mar 21, 2014 | 32.73 | 33.03 | 32.42 | 32.42 | 2,719,970 | +0.31(+0.96%) |
Mar 20, 2014 | 31.84 | 32.28 | 31.83 | 32.11 | 2,434,766 | -0.13(-0.40%) |
Mar 19, 2014 | 32.36 | 32.64 | 32.08 | 32.24 | 6,620,501 | +0.03(+0.10%) |
Mar 18, 2014 | 32.22 | 32.38 | 32.08 | 32.21 | 3,406,777 | +0.22(+0.68%) |
Mar 17, 2014 | 32.09 | 32.27 | 31.99 | 31.99 | 1,354,413 | +0.24(+0.74%) |
Mar 14, 2014 | 31.81 | 31.96 | 31.56 | 31.75 | 2,529,230 | -0.01(-0.02%) |
Mar 13, 2014 | 32.46 | 32.51 | 31.55 | 31.76 | 1,443,356 | -0.69(-2.13%) |
Mar 12, 2014 | 32.35 | 32.53 | 32.25 | 32.45 | 812,247 | -0.26(-0.78%) |
Mar 11, 2014 | 33.12 | 33.19 | 32.67 | 32.71 | 743,172 | -0.69(-2.07%) |
Mar 10, 2014 | 33.61 | 33.71 | 33.27 | 33.40 | 1,494,162 | +0.22(+0.65%) |
Mar 07, 2014 | 33.47 | 33.47 | 32.98 | 33.18 | 1,945,534 | -0.39(-1.16%) |
Mar 06, 2014 | 33.48 | 33.58 | 33.34 | 33.57 | 1,335,353 | +0.47(+1.43%) |
Mar 05, 2014 | 33.10 | 33.25 | 33.04 | 33.10 | 2,029,021 | -0.12(-0.37%) |
Mar 04, 2014 | 33.34 | 33.38 | 33.06 | 33.22 | 1,240,378 | +0.78(+2.40%) |
Mar 03, 2014 | 33.12 | 33.12 | 32.19 | 32.44 | 2,233,994 | -0.68(-2.06%) |
Feb 28, 2014 | 33.08 | 33.36 | 32.90 | 33.12 | 1,726,139 | +0.22(+0.68%) |
Feb 27, 2014 | 32.82 | 33.09 | 32.78 | 32.90 | 1,588,066 | +0.02(+0.06%) |
Feb 26, 2014 | 32.85 | 33.04 | 32.76 | 32.88 | 1,514,745 | +0.10(+0.31%) |
Feb 25, 2014 | 32.55 | 32.82 | 32.45 | 32.78 | 1,553,536 | -0.03(-0.10%) |
Feb 24, 2014 | 32.45 | 32.96 | 32.39 | 32.81 | 1,812,828 | +0.42(+1.30%) |
Feb 21, 2014 | 32.32 | 32.54 | 32.28 | 32.39 | 1,917,233 | +0.08(+0.24%) |
Feb 20, 2014 | 32.11 | 32.43 | 32.00 | 32.31 | 1,642,598 | +0.10(+0.30%) |
Feb 19, 2014 | 32.33 | 32.43 | 32.18 | 32.21 | 2,665,470 | -0.01(-0.02%) |
Feb 18, 2014 | 32.29 | 32.39 | 32.12 | 32.22 | 1,986,887 | +0.01(+0.02%) |
Feb 14, 2014 | 31.85 | 32.21 | 32.21 | 32.21 | 3,440,512 | +0.59(+1.88%) |
Feb 13, 2014 | 31.40 | 31.70 | 31.38 | 31.62 | 2,371,729 | +0.21(+0.67%) |
Feb 12, 2014 | 31.45 | 31.68 | 31.40 | 31.41 | 1,892,737 | -0.18(-0.57%) |
Feb 11, 2014 | 31.19 | 31.59 | 31.13 | 31.59 | 4,139,214 | +0.85(+2.76%) |
Feb 10, 2014 | 31.50 | 31.53 | 30.44 | 30.74 | 6,711,770 | -0.20(-0.66%) |
Feb 07, 2014 | 30.57 | 31.10 | 30.49 | 30.94 | 7,503,845 | +0.42(+1.38%) |
Feb 06, 2014 | 30.08 | 30.52 | 30.07 | 30.52 | 6,346,750 | -0.33(-1.08%) |
Feb 05, 2014 | 30.90 | 30.99 | 30.74 | 30.85 | 5,225,411 | -0.19(-0.60%) |
Feb 04, 2014 | 31.00 | 31.11 | 30.85 | 31.04 | 2,359,706 | +0.05(+0.17%) |