Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.43 | 34.80 | 34.29 | 34.45 | 3,877,235 | +0.02(+0.05%) |
Apr 29, 2014 | 34.93 | 35.12 | 34.38 | 34.43 | 4,195,291 | -0.29(-0.85%) |
Apr 28, 2014 | 35.16 | 35.49 | 33.86 | 34.72 | 4,826,357 | -0.07(-0.19%) |
Apr 25, 2014 | 34.83 | 35.37 | 34.40 | 34.79 | 3,711,752 | -0.59(-1.66%) |
Apr 24, 2014 | 34.93 | 35.65 | 34.60 | 35.38 | 5,718,489 | +0.55(+1.59%) |
Apr 23, 2014 | 34.82 | 35.22 | 33.87 | 34.82 | 13,274,033 | +2.97(+9.33%) |
Apr 22, 2014 | 31.22 | 31.86 | 30.94 | 31.85 | 7,279,129 | +0.79(+2.54%) |
Apr 21, 2014 | 30.65 | 31.16 | 30.37 | 31.06 | 4,706,981 | +0.79(+2.61%) |
Apr 17, 2014 | 29.85 | 30.28 | 30.28 | 30.28 | 3,376,861 | +0.23(+0.75%) |
Apr 16, 2014 | 30.14 | 30.14 | 29.34 | 30.05 | 3,716,650 | +0.04(+0.14%) |
Apr 15, 2014 | 29.67 | 30.14 | 29.35 | 30.01 | 3,522,130 | +0.36(+1.22%) |
Apr 14, 2014 | 29.56 | 29.94 | 29.29 | 29.65 | 2,802,438 | +0.36(+1.23%) |
Apr 11, 2014 | 29.37 | 30.01 | 28.78 | 29.29 | 2,833,112 | -0.51(-1.72%) |
Apr 10, 2014 | 30.90 | 31.02 | 29.74 | 29.80 | 2,816,168 | -1.16(-3.74%) |
Apr 09, 2014 | 30.66 | 31.09 | 30.44 | 30.96 | 2,755,158 | +0.73(+2.42%) |
Apr 08, 2014 | 30.02 | 30.53 | 29.77 | 30.23 | 2,658,960 | +0.25(+0.84%) |
Apr 07, 2014 | 29.87 | 30.60 | 29.45 | 29.97 | 4,217,033 | -0.15(-0.50%) |
Apr 04, 2014 | 31.88 | 32.01 | 30.02 | 30.12 | 4,574,961 | -1.49(-4.70%) |
Apr 03, 2014 | 31.53 | 32.13 | 31.42 | 31.61 | 2,462,732 | +0.08(+0.24%) |
Apr 02, 2014 | 31.66 | 31.74 | 31.16 | 31.53 | 3,210,492 | -0.03(-0.08%) |
Apr 01, 2014 | 31.48 | 31.74 | 31.00 | 31.56 | 4,507,265 | +0.08(+0.24%) |
Mar 31, 2014 | 31.32 | 31.87 | 31.30 | 31.48 | 3,318,929 | +0.49(+1.57%) |
Mar 28, 2014 | 31.16 | 31.25 | 30.86 | 31.00 | 2,160,347 | +0.03(+0.08%) |
Mar 27, 2014 | 31.40 | 31.42 | 30.66 | 30.97 | 2,899,356 | +0.14(+0.46%) |
Mar 26, 2014 | 31.79 | 32.05 | 30.77 | 30.83 | 3,803,836 | -0.82(-2.60%) |
Mar 25, 2014 | 31.73 | 32.11 | 31.53 | 31.65 | 2,354,650 | +0.29(+0.91%) |
Mar 24, 2014 | 31.75 | 32.02 | 31.08 | 31.37 | 3,616,885 | -0.14(-0.45%) |
Mar 21, 2014 | 32.91 | 33.00 | 31.45 | 31.51 | 6,721,874 | -1.44(-4.38%) |
Mar 20, 2014 | 31.63 | 33.01 | 31.55 | 32.95 | 5,560,730 | +1.33(+4.19%) |
Mar 19, 2014 | 31.40 | 32.00 | 31.31 | 31.63 | 2,585,507 | +0.17(+0.53%) |
Mar 18, 2014 | 31.22 | 31.54 | 30.95 | 31.46 | 2,042,952 | +0.51(+1.65%) |
Mar 17, 2014 | 30.90 | 31.11 | 30.78 | 30.95 | 2,339,846 | +0.17(+0.55%) |
Mar 14, 2014 | 30.71 | 31.09 | 30.71 | 30.78 | 2,996,466 | -0.13(-0.41%) |
Mar 13, 2014 | 31.41 | 31.63 | 30.64 | 30.90 | 3,896,707 | -0.41(-1.31%) |
Mar 12, 2014 | 30.39 | 31.45 | 30.25 | 31.32 | 4,955,013 | +0.91(+3.01%) |
Mar 11, 2014 | 30.75 | 30.85 | 30.23 | 30.40 | 3,024,957 | -0.23(-0.74%) |
Mar 10, 2014 | 30.57 | 31.01 | 30.31 | 30.63 | 2,230,885 | -0.13(-0.41%) |
Mar 07, 2014 | 31.23 | 31.25 | 30.55 | 30.75 | 3,388,657 | -0.29(-0.95%) |
Mar 06, 2014 | 31.07 | 31.31 | 30.90 | 31.05 | 3,716,875 | +0.17(+0.54%) |
Mar 05, 2014 | 30.90 | 31.02 | 30.66 | 30.88 | 3,280,238 | +0.04(+0.14%) |
Mar 04, 2014 | 30.73 | 31.03 | 30.28 | 30.84 | 6,807,859 | +0.46(+1.52%) |
Mar 03, 2014 | 29.63 | 30.46 | 29.25 | 30.38 | 6,159,715 | +0.62(+2.09%) |
Feb 28, 2014 | 29.23 | 30.19 | 29.23 | 29.76 | 6,194,338 | +0.43(+1.46%) |
Feb 27, 2014 | 29.27 | 29.48 | 28.95 | 29.33 | 4,202,294 | -0.06(-0.20%) |
Feb 26, 2014 | 28.28 | 29.41 | 28.28 | 29.39 | 5,721,506 | +1.06(+3.73%) |
Feb 25, 2014 | 28.94 | 29.03 | 28.18 | 28.33 | 4,943,284 | -0.54(-1.86%) |
Feb 24, 2014 | 28.24 | 28.91 | 27.46 | 28.87 | 9,276,722 | +1.41(+5.13%) |
Feb 21, 2014 | 28.06 | 28.06 | 27.43 | 27.46 | 4,233,726 | -0.50(-1.80%) |
Feb 20, 2014 | 26.85 | 28.03 | 26.77 | 27.96 | 9,839,965 | +1.68(+6.39%) |
Feb 19, 2014 | 26.58 | 26.68 | 26.24 | 26.28 | 2,940,952 | -0.40(-1.51%) |
Feb 18, 2014 | 26.97 | 26.97 | 26.49 | 26.68 | 3,196,032 | -0.17(-0.62%) |
Feb 14, 2014 | 26.94 | 26.85 | 26.85 | 26.85 | 2,160,948 | -0.09(-0.34%) |
Feb 13, 2014 | 26.84 | 27.01 | 26.64 | 26.94 | 3,488,875 | -0.01(-0.03%) |
Feb 12, 2014 | 26.27 | 26.97 | 26.26 | 26.95 | 4,580,568 | +0.86(+3.31%) |
Feb 11, 2014 | 25.85 | 26.50 | 25.73 | 26.09 | 4,030,427 | +0.33(+1.27%) |
Feb 10, 2014 | 25.65 | 26.06 | 25.59 | 25.76 | 2,540,096 | +0.19(+0.75%) |
Feb 07, 2014 | 25.52 | 25.75 | 25.46 | 25.57 | 1,928,168 | +0.18(+0.69%) |
Feb 06, 2014 | 25.27 | 25.79 | 25.17 | 25.39 | 3,051,614 | +0.34(+1.34%) |
Feb 05, 2014 | 24.78 | 25.29 | 24.54 | 25.06 | 2,798,071 | +0.13(+0.51%) |
Feb 04, 2014 | 24.97 | 25.04 | 24.62 | 24.93 | 3,315,410 | +0.12(+0.47%) |