Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.20 | 34.91 | 34.14 | 34.87 | 19,300,318 | +0.66(+1.92%) |
Apr 29, 2014 | 34.33 | 34.64 | 34.18 | 34.22 | 17,580,034 | -0.02(-0.05%) |
Apr 28, 2014 | 33.91 | 34.36 | 33.82 | 34.23 | 23,544,344 | +0.58(+1.72%) |
Apr 25, 2014 | 33.96 | 33.96 | 33.46 | 33.65 | 13,654,649 | -0.26(-0.75%) |
Apr 24, 2014 | 33.92 | 34.00 | 33.29 | 33.91 | 16,358,193 | -0.03(-0.10%) |
Apr 23, 2014 | 34.36 | 34.41 | 33.91 | 33.94 | 11,779,803 | -0.57(-1.66%) |
Apr 22, 2014 | 34.35 | 34.65 | 34.24 | 34.51 | 12,100,972 | +0.19(+0.55%) |
Apr 21, 2014 | 34.33 | 34.50 | 34.17 | 34.33 | 10,074,263 | +0.14(+0.40%) |
Apr 17, 2014 | 34.09 | 34.19 | 34.19 | 34.19 | 17,167,170 | -0.04(-0.12%) |
Apr 16, 2014 | 34.07 | 34.25 | 33.70 | 34.23 | 15,960,266 | +0.34(+1.01%) |
Apr 15, 2014 | 33.87 | 34.10 | 33.47 | 33.89 | 17,055,384 | +0.14(+0.40%) |
Apr 14, 2014 | 33.34 | 33.91 | 33.34 | 33.75 | 18,782,504 | +0.50(+1.51%) |
Apr 11, 2014 | 33.70 | 33.99 | 33.24 | 33.25 | 21,870,588 | -0.69(-2.04%) |
Apr 10, 2014 | 34.88 | 35.02 | 33.68 | 33.94 | 30,936,460 | -0.93(-2.67%) |
Apr 09, 2014 | 34.52 | 34.91 | 34.27 | 34.87 | 23,781,038 | +0.55(+1.59%) |
Apr 08, 2014 | 33.64 | 34.42 | 33.58 | 34.33 | 26,018,660 | +0.66(+1.95%) |
Apr 07, 2014 | 33.95 | 34.05 | 33.30 | 33.67 | 32,017,076 | -0.44(-1.28%) |
Apr 04, 2014 | 34.63 | 34.74 | 33.83 | 34.10 | 27,943,476 | -0.23(-0.67%) |
Apr 03, 2014 | 34.90 | 34.99 | 34.31 | 34.33 | 26,397,634 | -0.65(-1.85%) |
Apr 02, 2014 | 35.18 | 35.40 | 34.74 | 34.98 | 26,752,990 | -0.31(-0.87%) |
Apr 01, 2014 | 34.90 | 35.72 | 34.84 | 35.29 | 41,660,216 | +0.49(+1.42%) |
Mar 31, 2014 | 33.81 | 35.24 | 33.71 | 34.79 | 56,775,760 | +1.14(+3.39%) |
Mar 28, 2014 | 33.61 | 33.90 | 33.33 | 33.65 | 21,640,464 | +0.28(+0.84%) |
Mar 27, 2014 | 33.16 | 33.64 | 33.00 | 33.37 | 30,810,704 | +0.14(+0.41%) |
Mar 26, 2014 | 32.66 | 33.56 | 32.62 | 33.24 | 36,794,664 | +0.58(+1.77%) |
Mar 25, 2014 | 32.43 | 32.74 | 32.40 | 32.66 | 23,181,082 | +0.19(+0.58%) |
Mar 24, 2014 | 31.89 | 32.60 | 31.79 | 32.47 | 26,501,118 | +0.58(+1.81%) |
Mar 21, 2014 | 32.91 | 33.04 | 31.89 | 31.89 | 39,865,880 | -0.74(-2.27%) |
Mar 20, 2014 | 32.74 | 32.91 | 32.33 | 32.63 | 22,289,286 | -0.15(-0.47%) |
Mar 19, 2014 | 32.15 | 33.14 | 31.81 | 32.79 | 53,058,736 | -0.25(-0.75%) |
Mar 18, 2014 | 32.63 | 33.12 | 32.45 | 33.03 | 33,270,520 | +0.53(+1.62%) |
Mar 17, 2014 | 32.15 | 32.73 | 32.15 | 32.51 | 17,611,626 | +0.53(+1.65%) |
Mar 14, 2014 | 32.06 | 32.32 | 31.89 | 31.98 | 16,823,540 | -0.04(-0.13%) |
Mar 13, 2014 | 32.85 | 32.88 | 31.91 | 32.02 | 18,040,364 | -0.74(-2.26%) |
Mar 12, 2014 | 33.02 | 33.02 | 32.56 | 32.76 | 15,551,243 | -0.32(-0.98%) |
Mar 11, 2014 | 33.17 | 33.19 | 32.84 | 33.08 | 15,092,389 | +0.03(+0.10%) |
Mar 10, 2014 | 33.02 | 33.13 | 32.87 | 33.05 | 10,194,394 | +0.03(+0.08%) |
Mar 07, 2014 | 33.65 | 33.67 | 32.83 | 33.02 | 16,252,036 | -0.54(-1.60%) |
Mar 06, 2014 | 33.75 | 33.89 | 33.53 | 33.56 | 15,378,559 | -0.03(-0.10%) |
Mar 05, 2014 | 33.52 | 33.76 | 33.42 | 33.59 | 13,924,954 | +0.08(+0.23%) |
Mar 04, 2014 | 33.29 | 33.59 | 33.22 | 33.52 | 16,087,282 | +0.77(+2.34%) |
Mar 03, 2014 | 32.93 | 33.16 | 32.64 | 32.75 | 15,626,896 | -0.51(-1.53%) |
Feb 28, 2014 | 33.13 | 33.48 | 32.87 | 33.26 | 22,643,030 | +0.14(+0.41%) |
Feb 27, 2014 | 32.74 | 33.25 | 32.62 | 33.13 | 16,526,479 | +0.38(+1.17%) |
Feb 26, 2014 | 32.68 | 33.02 | 32.62 | 32.74 | 13,501,457 | +0.21(+0.65%) |
Feb 25, 2014 | 32.41 | 32.68 | 32.23 | 32.53 | 13,833,515 | +0.09(+0.29%) |
Feb 24, 2014 | 32.40 | 32.71 | 32.35 | 32.44 | 12,214,216 | +0.03(+0.10%) |
Feb 21, 2014 | 32.60 | 32.74 | 32.39 | 32.40 | 15,571,683 | -0.14(-0.44%) |
Feb 20, 2014 | 32.18 | 32.62 | 32.06 | 32.55 | 13,848,260 | +0.34(+1.06%) |
Feb 19, 2014 | 32.17 | 32.57 | 32.15 | 32.21 | 14,687,197 | -0.09(-0.26%) |
Feb 18, 2014 | 32.37 | 32.42 | 32.09 | 32.29 | 12,416,717 | -0.01(-0.03%) |
Feb 14, 2014 | 32.60 | 32.30 | 32.30 | 32.30 | 18,390,964 | -0.37(-1.15%) |
Feb 13, 2014 | 32.18 | 32.74 | 32.13 | 32.68 | 13,737,002 | +0.30(+0.92%) |
Feb 12, 2014 | 32.15 | 32.53 | 32.03 | 32.38 | 14,511,495 | +0.20(+0.61%) |
Feb 11, 2014 | 31.89 | 32.23 | 31.80 | 32.18 | 14,177,368 | +0.46(+1.45%) |
Feb 10, 2014 | 31.67 | 31.84 | 31.53 | 31.72 | 12,906,527 | +0.09(+0.30%) |
Feb 07, 2014 | 31.37 | 31.66 | 31.22 | 31.63 | 15,523,282 | +0.40(+1.28%) |
Feb 06, 2014 | 30.72 | 31.32 | 30.71 | 31.23 | 17,342,374 | +0.65(+2.14%) |
Feb 05, 2014 | 30.21 | 30.83 | 30.17 | 30.58 | 13,472,699 | -0.01(-0.03%) |
Feb 04, 2014 | 30.32 | 30.63 | 30.14 | 30.58 | 19,080,660 | +0.10(+0.33%) |