Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.76 | 31.98 | 31.67 | 31.90 | 10,473,865 | +0.10(+0.30%) |
Apr 29, 2014 | 31.66 | 31.87 | 31.60 | 31.80 | 6,257,802 | +0.22(+0.69%) |
Apr 28, 2014 | 31.39 | 31.69 | 31.17 | 31.58 | 13,790,181 | +0.30(+0.95%) |
Apr 25, 2014 | 31.49 | 31.57 | 31.21 | 31.28 | 7,315,910 | -0.40(-1.27%) |
Apr 24, 2014 | 31.96 | 31.97 | 31.48 | 31.69 | 5,725,915 | +0.25(+0.78%) |
Apr 23, 2014 | 31.73 | 31.73 | 31.43 | 31.44 | 13,038,769 | -0.34(-1.07%) |
Apr 22, 2014 | 31.67 | 31.85 | 31.61 | 31.78 | 6,260,544 | +0.13(+0.41%) |
Apr 21, 2014 | 31.56 | 31.69 | 31.47 | 31.65 | 4,029,339 | +0.12(+0.39%) |
Apr 17, 2014 | 31.42 | 31.53 | 31.53 | 31.53 | 9,006,780 | -0.04(-0.14%) |
Apr 16, 2014 | 31.44 | 31.58 | 31.22 | 31.57 | 15,994,803 | +0.31(+0.98%) |
Apr 15, 2014 | 31.16 | 31.35 | 30.74 | 31.27 | 9,815,342 | +0.16(+0.51%) |
Apr 14, 2014 | 31.00 | 31.22 | 30.89 | 31.11 | 5,704,970 | +0.31(+0.99%) |
Apr 11, 2014 | 30.94 | 31.19 | 30.78 | 30.80 | 16,289,181 | -0.35(-1.12%) |
Apr 10, 2014 | 31.89 | 31.94 | 31.10 | 31.15 | 9,239,958 | -0.74(-2.31%) |
Apr 09, 2014 | 31.57 | 31.90 | 31.48 | 31.89 | 7,607,167 | +0.42(+1.33%) |
Apr 08, 2014 | 31.25 | 31.51 | 31.15 | 31.47 | 8,376,009 | +0.28(+0.90%) |
Apr 07, 2014 | 31.30 | 31.48 | 31.07 | 31.19 | 12,742,267 | -0.25(-0.78%) |
Apr 04, 2014 | 32.21 | 32.26 | 31.35 | 31.43 | 11,538,441 | -0.61(-1.91%) |
Apr 03, 2014 | 32.25 | 32.32 | 31.95 | 32.05 | 8,870,639 | -0.16(-0.49%) |
Apr 02, 2014 | 32.27 | 32.30 | 32.08 | 32.20 | 12,004,195 | +0.02(+0.05%) |
Apr 01, 2014 | 31.87 | 32.19 | 31.86 | 32.19 | 8,026,900 | +0.38(+1.18%) |
Mar 31, 2014 | 31.77 | 31.93 | 31.72 | 31.81 | 8,321,820 | +0.25(+0.78%) |
Mar 28, 2014 | 31.54 | 31.77 | 31.43 | 31.56 | 7,263,099 | +0.12(+0.39%) |
Mar 27, 2014 | 31.54 | 31.59 | 31.28 | 31.44 | 14,772,751 | -0.11(-0.36%) |
Mar 26, 2014 | 32.09 | 32.14 | 31.55 | 31.56 | 8,585,505 | -0.39(-1.21%) |
Mar 25, 2014 | 31.81 | 32.01 | 31.69 | 31.94 | 8,714,875 | +0.19(+0.61%) |
Mar 24, 2014 | 31.87 | 31.99 | 31.49 | 31.75 | 11,831,974 | -0.03(-0.08%) |
Mar 21, 2014 | 32.08 | 32.15 | 31.71 | 31.77 | 10,410,034 | -0.16(-0.50%) |
Mar 20, 2014 | 31.66 | 32.02 | 31.60 | 31.93 | 6,759,646 | +0.24(+0.77%) |
Mar 19, 2014 | 31.76 | 31.91 | 31.49 | 31.69 | 8,900,208 | -0.13(-0.41%) |
Mar 18, 2014 | 31.43 | 31.86 | 31.43 | 31.82 | 7,850,313 | +0.41(+1.30%) |
Mar 17, 2014 | 31.25 | 31.50 | 31.19 | 31.41 | 18,872,740 | +0.37(+1.18%) |
Mar 14, 2014 | 31.18 | 31.28 | 31.02 | 31.05 | 10,259,928 | -0.19(-0.61%) |
Mar 13, 2014 | 31.75 | 31.76 | 31.12 | 31.24 | 10,784,507 | -0.43(-1.35%) |
Mar 12, 2014 | 31.48 | 31.70 | 31.38 | 31.66 | 7,293,216 | +0.05(+0.17%) |
Mar 11, 2014 | 31.73 | 31.85 | 31.52 | 31.61 | 10,853,061 | -0.07(-0.22%) |
Mar 10, 2014 | 31.72 | 31.78 | 31.56 | 31.68 | 8,673,518 | -0.05(-0.16%) |
Mar 07, 2014 | 31.92 | 31.93 | 31.60 | 31.73 | 8,260,212 | -0.10(-0.30%) |
Mar 06, 2014 | 31.83 | 31.89 | 31.76 | 31.83 | 9,944,463 | +0.04(+0.14%) |
Mar 05, 2014 | 31.81 | 31.85 | 31.73 | 31.79 | 10,249,530 | +0.04(+0.14%) |
Mar 04, 2014 | 31.67 | 31.83 | 31.63 | 31.74 | 13,318,431 | +0.41(+1.31%) |
Mar 03, 2014 | 31.28 | 31.41 | 31.08 | 31.33 | 10,360,028 | -0.34(-1.07%) |
Feb 28, 2014 | 31.62 | 31.76 | 31.32 | 31.67 | 11,133,530 | +0.03(+0.11%) |
Feb 27, 2014 | 31.38 | 31.66 | 31.35 | 31.64 | 6,253,678 | +0.25(+0.81%) |
Feb 26, 2014 | 31.38 | 31.51 | 31.26 | 31.39 | 6,680,184 | +0.03(+0.08%) |
Feb 25, 2014 | 31.50 | 31.51 | 31.28 | 31.36 | 6,439,697 | -0.09(-0.28%) |
Feb 24, 2014 | 31.32 | 31.60 | 31.32 | 31.45 | 9,003,059 | +0.12(+0.39%) |
Feb 21, 2014 | 31.54 | 31.59 | 31.32 | 31.32 | 7,313,545 | -0.12(-0.39%) |
Feb 20, 2014 | 31.34 | 31.52 | 31.20 | 31.45 | 7,685,695 | +0.10(+0.33%) |
Feb 19, 2014 | 31.39 | 31.52 | 31.27 | 31.34 | 9,883,384 | -0.10(-0.33%) |
Feb 18, 2014 | 31.46 | 31.52 | 31.36 | 31.45 | 6,824,489 | +0.02(+0.06%) |
Feb 14, 2014 | 31.34 | 31.43 | 31.43 | 31.43 | 14,203,937 | +0.06(+0.19%) |
Feb 13, 2014 | 30.97 | 31.39 | 30.93 | 31.37 | 7,935,324 | +0.23(+0.73%) |
Feb 12, 2014 | 31.10 | 31.19 | 31.07 | 31.14 | 9,234,631 | +0.12(+0.39%) |
Feb 11, 2014 | 30.78 | 31.10 | 30.74 | 31.02 | 8,081,064 | +0.37(+1.22%) |
Feb 10, 2014 | 30.58 | 30.70 | 30.51 | 30.64 | 7,756,696 | +0.06(+0.20%) |
Feb 07, 2014 | 30.37 | 30.59 | 30.24 | 30.58 | 12,010,103 | +0.41(+1.36%) |
Feb 06, 2014 | 29.87 | 30.18 | 29.87 | 30.17 | 10,489,285 | +0.33(+1.11%) |
Feb 05, 2014 | 29.76 | 29.93 | 29.56 | 29.84 | 10,562,099 | +0.03(+0.09%) |
Feb 04, 2014 | 29.76 | 29.90 | 29.67 | 29.82 | 6,571,001 | +0.11(+0.38%) |