Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.15 | 35.74 | 35.14 | 35.72 | 1,167,436 | +0.30(+0.84%) |
Apr 29, 2014 | 35.66 | 35.84 | 35.26 | 35.42 | 955,363 | -0.15(-0.43%) |
Apr 28, 2014 | 35.40 | 35.63 | 35.22 | 35.58 | 1,237,407 | +0.40(+1.14%) |
Apr 25, 2014 | 35.28 | 35.47 | 35.06 | 35.17 | 931,632 | -0.19(-0.53%) |
Apr 24, 2014 | 35.29 | 35.45 | 35.19 | 35.36 | 879,111 | +0.14(+0.41%) |
Apr 23, 2014 | 35.66 | 35.66 | 35.06 | 35.22 | 2,042,499 | -0.41(-1.14%) |
Apr 22, 2014 | 35.84 | 35.93 | 35.39 | 35.63 | 2,342,384 | -0.28(-0.78%) |
Apr 21, 2014 | 36.00 | 36.10 | 35.55 | 35.91 | 2,719,190 | -0.18(-0.50%) |
Apr 17, 2014 | 36.23 | 36.09 | 36.09 | 36.09 | 3,468,710 | -0.28(-0.76%) |
Apr 16, 2014 | 35.77 | 36.52 | 35.71 | 36.36 | 2,451,793 | +0.59(+1.66%) |
Apr 15, 2014 | 34.98 | 35.78 | 34.96 | 35.77 | 3,086,418 | +0.75(+2.14%) |
Apr 14, 2014 | 34.87 | 35.04 | 34.72 | 35.02 | 1,212,384 | +0.30(+0.87%) |
Apr 11, 2014 | 34.58 | 34.87 | 34.58 | 34.72 | 1,947,756 | +0.04(+0.13%) |
Apr 10, 2014 | 34.99 | 35.03 | 34.52 | 34.67 | 1,679,411 | -0.26(-0.76%) |
Apr 09, 2014 | 34.99 | 35.11 | 34.78 | 34.94 | 1,223,578 | +0.03(+0.09%) |
Apr 08, 2014 | 34.76 | 34.93 | 34.48 | 34.91 | 1,193,190 | +0.09(+0.27%) |
Apr 07, 2014 | 34.52 | 34.99 | 34.52 | 34.81 | 1,322,703 | +0.32(+0.94%) |
Apr 04, 2014 | 34.56 | 34.71 | 34.34 | 34.49 | 861,633 | +0.19(+0.56%) |
Apr 03, 2014 | 34.41 | 34.48 | 34.19 | 34.29 | 1,045,899 | -0.09(-0.26%) |
Apr 02, 2014 | 34.37 | 34.55 | 34.26 | 34.38 | 974,373 | +0.02(+0.05%) |
Apr 01, 2014 | 34.26 | 34.49 | 33.93 | 34.37 | 1,242,162 | +0.07(+0.19%) |
Mar 31, 2014 | 34.14 | 34.34 | 33.79 | 34.30 | 1,129,140 | +0.35(+1.04%) |
Mar 28, 2014 | 33.67 | 34.16 | 33.66 | 33.95 | 769,749 | +0.32(+0.95%) |
Mar 27, 2014 | 33.28 | 33.70 | 33.13 | 33.63 | 841,900 | +0.26(+0.79%) |
Mar 26, 2014 | 33.93 | 33.93 | 33.34 | 33.36 | 1,636,572 | -0.20(-0.61%) |
Mar 25, 2014 | 33.23 | 33.61 | 33.06 | 33.57 | 1,194,153 | +0.49(+1.48%) |
Mar 24, 2014 | 33.41 | 33.41 | 32.89 | 33.08 | 1,064,789 | -0.25(-0.74%) |
Mar 21, 2014 | 32.98 | 33.52 | 32.95 | 33.33 | 2,707,954 | +0.56(+1.70%) |
Mar 20, 2014 | 32.95 | 33.16 | 32.40 | 32.77 | 1,722,261 | -0.01(-0.03%) |
Mar 19, 2014 | 33.57 | 33.63 | 32.68 | 32.78 | 1,246,811 | -0.71(-2.12%) |
Mar 18, 2014 | 33.33 | 33.53 | 33.18 | 33.49 | 1,075,214 | +0.19(+0.56%) |
Mar 17, 2014 | 33.09 | 33.35 | 33.04 | 33.30 | 1,396,397 | +0.30(+0.92%) |
Mar 14, 2014 | 32.86 | 33.10 | 32.86 | 33.00 | 920,158 | +0.14(+0.44%) |
Mar 13, 2014 | 33.19 | 33.19 | 32.81 | 32.86 | 1,168,400 | -0.21(-0.65%) |
Mar 12, 2014 | 32.86 | 33.11 | 32.80 | 33.07 | 1,192,752 | +0.12(+0.37%) |
Mar 11, 2014 | 32.90 | 33.06 | 32.75 | 32.95 | 1,181,531 | +0.17(+0.50%) |
Mar 10, 2014 | 33.18 | 33.18 | 32.62 | 32.79 | 1,218,290 | -0.37(-1.11%) |
Mar 07, 2014 | 33.60 | 33.71 | 32.96 | 33.16 | 1,114,742 | -0.48(-1.42%) |
Mar 06, 2014 | 33.99 | 34.10 | 33.53 | 33.63 | 1,394,395 | -0.37(-1.10%) |
Mar 05, 2014 | 33.96 | 34.09 | 33.62 | 34.01 | 1,303,779 | +0.02(+0.06%) |
Mar 04, 2014 | 33.40 | 34.01 | 33.40 | 33.99 | 1,680,194 | +0.90(+2.73%) |
Mar 03, 2014 | 32.97 | 33.19 | 32.67 | 33.08 | 1,383,191 | -0.01(-0.02%) |
Feb 28, 2014 | 33.07 | 33.28 | 32.92 | 33.09 | 2,325,551 | +0.05(+0.17%) |
Feb 27, 2014 | 33.30 | 33.50 | 32.91 | 33.03 | 1,047,342 | -0.25(-0.74%) |
Feb 26, 2014 | 33.30 | 33.42 | 33.20 | 33.28 | 1,220,754 | -0.03(-0.10%) |
Feb 25, 2014 | 33.43 | 33.58 | 33.27 | 33.31 | 1,822,145 | -0.12(-0.36%) |
Feb 24, 2014 | 33.51 | 33.76 | 33.42 | 33.44 | 1,117,423 | +0.05(+0.15%) |
Feb 21, 2014 | 33.09 | 33.51 | 33.00 | 33.39 | 1,230,514 | +0.30(+0.91%) |
Feb 20, 2014 | 33.36 | 33.61 | 32.96 | 33.08 | 1,067,095 | -0.26(-0.78%) |
Feb 19, 2014 | 33.23 | 33.68 | 33.13 | 33.34 | 1,459,382 | -0.03(-0.08%) |
Feb 18, 2014 | 33.19 | 33.38 | 32.93 | 33.37 | 1,100,754 | +0.20(+0.59%) |
Feb 14, 2014 | 32.87 | 33.17 | 33.17 | 33.17 | 887,058 | +0.22(+0.68%) |
Feb 13, 2014 | 32.59 | 33.10 | 32.50 | 32.95 | 1,064,079 | +0.19(+0.58%) |
Feb 12, 2014 | 32.80 | 32.91 | 32.60 | 32.76 | 820,863 | -0.03(-0.08%) |
Feb 11, 2014 | 32.46 | 33.02 | 32.46 | 32.79 | 1,086,755 | +0.20(+0.62%) |
Feb 10, 2014 | 32.20 | 32.66 | 32.11 | 32.59 | 942,442 | +0.32(+1.00%) |
Feb 07, 2014 | 31.99 | 32.31 | 31.88 | 32.26 | 1,541,490 | +0.43(+1.35%) |
Feb 06, 2014 | 31.42 | 31.88 | 31.35 | 31.83 | 1,346,395 | +0.52(+1.65%) |
Feb 05, 2014 | 30.82 | 31.35 | 30.54 | 31.32 | 2,074,296 | +0.47(+1.54%) |
Feb 04, 2014 | 30.55 | 30.94 | 30.40 | 30.84 | 2,344,601 | +0.48(+1.58%) |