Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.27 | 32.60 | 32.17 | 32.55 | 6,902,892 | +0.21(+0.65%) |
Apr 29, 2014 | 32.00 | 32.45 | 31.97 | 32.34 | 6,955,023 | +0.36(+1.13%) |
Apr 28, 2014 | 32.73 | 32.88 | 31.72 | 31.98 | 12,771,347 | -0.46(-1.42%) |
Apr 25, 2014 | 32.61 | 32.88 | 32.35 | 32.44 | 7,264,904 | -0.31(-0.94%) |
Apr 24, 2014 | 33.03 | 33.18 | 32.62 | 32.75 | 7,568,829 | -0.32(-0.96%) |
Apr 23, 2014 | 33.26 | 33.40 | 33.02 | 33.06 | 5,287,968 | -0.11(-0.34%) |
Apr 22, 2014 | 32.89 | 33.33 | 32.89 | 33.17 | 5,703,356 | +0.20(+0.61%) |
Apr 21, 2014 | 32.98 | 33.04 | 32.71 | 32.97 | 7,607,795 | -0.06(-0.18%) |
Apr 17, 2014 | 32.72 | 33.03 | 33.03 | 33.03 | 20,264,456 | +0.41(+1.27%) |
Apr 16, 2014 | 32.50 | 32.65 | 32.35 | 32.62 | 5,153,025 | +0.37(+1.13%) |
Apr 15, 2014 | 32.29 | 32.51 | 32.00 | 32.25 | 8,715,585 | -0.04(-0.14%) |
Apr 14, 2014 | 31.99 | 32.33 | 31.81 | 32.29 | 8,106,062 | +0.50(+1.59%) |
Apr 11, 2014 | 32.12 | 32.42 | 31.78 | 31.79 | 9,747,771 | -0.54(-1.66%) |
Apr 10, 2014 | 32.91 | 33.09 | 32.24 | 32.33 | 9,343,587 | -0.50(-1.51%) |
Apr 09, 2014 | 32.69 | 32.84 | 32.36 | 32.82 | 7,906,573 | +0.29(+0.88%) |
Apr 08, 2014 | 32.22 | 32.62 | 32.08 | 32.54 | 14,104,701 | +0.93(+2.95%) |
Apr 07, 2014 | 32.49 | 32.54 | 31.50 | 31.60 | 15,452,979 | -0.90(-2.76%) |
Apr 04, 2014 | 33.18 | 33.24 | 32.36 | 32.50 | 10,903,936 | -0.51(-1.55%) |
Apr 03, 2014 | 33.27 | 33.54 | 32.94 | 33.01 | 8,872,484 | -0.25(-0.74%) |
Apr 02, 2014 | 33.33 | 33.46 | 33.16 | 33.26 | 8,531,496 | +0.07(+0.20%) |
Apr 01, 2014 | 33.03 | 33.37 | 33.03 | 33.19 | 8,290,192 | +0.24(+0.72%) |
Mar 31, 2014 | 33.02 | 33.10 | 32.77 | 32.95 | 7,114,597 | +0.14(+0.44%) |
Mar 28, 2014 | 32.83 | 33.07 | 32.70 | 32.81 | 6,709,221 | +0.10(+0.30%) |
Mar 27, 2014 | 32.71 | 33.06 | 32.58 | 32.71 | 9,119,258 | +0.04(+0.14%) |
Mar 26, 2014 | 33.10 | 33.24 | 32.67 | 32.67 | 9,537,964 | -0.19(-0.58%) |
Mar 25, 2014 | 33.62 | 33.69 | 32.83 | 32.86 | 11,795,242 | -0.54(-1.62%) |
Mar 24, 2014 | 33.68 | 33.83 | 33.27 | 33.40 | 11,202,658 | -0.16(-0.47%) |
Mar 21, 2014 | 34.40 | 34.49 | 33.46 | 33.56 | 35,621,336 | -1.81(-5.12%) |
Mar 20, 2014 | 35.23 | 35.37 | 34.70 | 35.37 | 12,550,910 | +0.05(+0.15%) |
Mar 19, 2014 | 35.40 | 35.68 | 35.05 | 35.32 | 6,689,702 | -0.22(-0.62%) |
Mar 18, 2014 | 35.33 | 35.73 | 35.27 | 35.53 | 9,221,365 | +0.29(+0.84%) |
Mar 17, 2014 | 35.19 | 35.31 | 35.03 | 35.24 | 9,611,694 | +0.29(+0.84%) |
Mar 14, 2014 | 34.93 | 35.25 | 34.72 | 34.94 | 6,820,718 | -0.09(-0.27%) |
Mar 13, 2014 | 35.36 | 35.57 | 34.95 | 35.04 | 9,401,474 | -0.20(-0.56%) |
Mar 12, 2014 | 34.85 | 35.25 | 34.82 | 35.23 | 4,814,942 | +0.08(+0.22%) |
Mar 11, 2014 | 35.27 | 35.52 | 35.06 | 35.16 | 5,498,553 | -0.08(-0.23%) |
Mar 10, 2014 | 35.32 | 35.41 | 35.00 | 35.24 | 5,989,113 | -0.21(-0.60%) |
Mar 07, 2014 | 35.29 | 35.73 | 35.29 | 35.45 | 10,008,152 | +0.55(+1.59%) |
Mar 06, 2014 | 34.71 | 34.98 | 34.52 | 34.90 | 6,204,098 | +0.36(+1.03%) |
Mar 05, 2014 | 35.03 | 35.07 | 34.52 | 34.54 | 7,503,871 | -0.54(-1.53%) |
Mar 04, 2014 | 35.06 | 35.27 | 34.96 | 35.08 | 6,344,057 | +0.55(+1.59%) |
Mar 03, 2014 | 34.64 | 34.80 | 34.16 | 34.53 | 6,801,157 | -0.41(-1.16%) |
Feb 28, 2014 | 34.76 | 35.12 | 34.63 | 34.94 | 7,706,094 | +0.12(+0.36%) |
Feb 27, 2014 | 34.80 | 34.98 | 34.57 | 34.81 | 7,395,172 | -0.07(-0.20%) |
Feb 26, 2014 | 34.83 | 35.16 | 34.83 | 34.88 | 8,896,546 | +0.14(+0.40%) |
Feb 25, 2014 | 34.58 | 34.93 | 34.50 | 34.74 | 7,697,218 | +0.12(+0.35%) |
Feb 24, 2014 | 34.18 | 34.76 | 34.02 | 34.62 | 12,445,787 | +0.61(+1.78%) |
Feb 21, 2014 | 33.53 | 34.10 | 33.52 | 34.02 | 9,811,417 | +0.40(+1.19%) |
Feb 20, 2014 | 33.36 | 33.69 | 33.30 | 33.62 | 6,270,159 | +0.34(+1.02%) |
Feb 19, 2014 | 33.19 | 33.60 | 33.19 | 33.28 | 6,071,247 | -0.17(-0.52%) |
Feb 18, 2014 | 33.42 | 33.57 | 33.32 | 33.45 | 6,672,077 | +0.06(+0.19%) |
Feb 14, 2014 | 33.30 | 33.39 | 33.39 | 33.39 | 13,949,174 | +0.09(+0.27%) |
Feb 13, 2014 | 32.84 | 33.34 | 32.80 | 33.30 | 6,925,537 | +0.34(+1.03%) |
Feb 12, 2014 | 33.05 | 33.28 | 32.85 | 32.97 | 7,185,893 | +0.06(+0.18%) |
Feb 11, 2014 | 32.32 | 32.98 | 32.23 | 32.91 | 9,816,255 | +0.58(+1.80%) |
Feb 10, 2014 | 32.35 | 32.47 | 32.08 | 32.32 | 7,228,261 | -0.01(-0.03%) |
Feb 07, 2014 | 31.99 | 32.40 | 31.92 | 32.33 | 7,855,744 | +0.52(+1.65%) |
Feb 06, 2014 | 31.47 | 32.15 | 31.36 | 31.81 | 8,270,830 | +0.40(+1.29%) |
Feb 05, 2014 | 31.35 | 31.52 | 31.07 | 31.40 | 8,280,789 | +0.04(+0.13%) |
Feb 04, 2014 | 31.56 | 31.69 | 31.29 | 31.36 | 7,873,156 | -0.16(-0.52%) |