Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.13 | 35.56 | 34.87 | 35.54 | 2,552,696 | +0.49(+1.39%) |
Apr 29, 2014 | 35.04 | 35.21 | 34.17 | 35.05 | 5,098,608 | -0.28(-0.80%) |
Apr 28, 2014 | 36.07 | 36.12 | 34.76 | 35.33 | 4,575,566 | -0.43(-1.21%) |
Apr 25, 2014 | 36.33 | 36.33 | 35.56 | 35.77 | 2,403,466 | -0.59(-1.61%) |
Apr 24, 2014 | 36.32 | 36.51 | 35.88 | 36.35 | 2,747,063 | +0.18(+0.49%) |
Apr 23, 2014 | 36.07 | 36.30 | 35.89 | 36.17 | 1,359,862 | +0.03(+0.07%) |
Apr 22, 2014 | 35.97 | 36.56 | 35.86 | 36.15 | 2,233,056 | +0.18(+0.51%) |
Apr 21, 2014 | 35.91 | 36.04 | 35.73 | 35.96 | 1,803,353 | +0.03(+0.07%) |
Apr 17, 2014 | 35.34 | 35.94 | 35.94 | 35.94 | 4,383,735 | +0.64(+1.81%) |
Apr 16, 2014 | 35.21 | 35.36 | 35.02 | 35.30 | 1,891,016 | +0.37(+1.07%) |
Apr 15, 2014 | 34.75 | 35.09 | 34.17 | 34.92 | 3,303,297 | +0.30(+0.87%) |
Apr 14, 2014 | 34.98 | 35.02 | 34.40 | 34.62 | 4,319,679 | -0.08(-0.23%) |
Apr 11, 2014 | 35.31 | 35.54 | 34.62 | 34.70 | 3,941,618 | -0.84(-2.37%) |
Apr 10, 2014 | 36.54 | 36.59 | 35.44 | 35.54 | 2,990,327 | -1.00(-2.74%) |
Apr 09, 2014 | 36.46 | 36.57 | 35.76 | 36.54 | 3,068,050 | +0.69(+1.91%) |
Apr 08, 2014 | 35.56 | 36.08 | 35.31 | 35.86 | 2,808,667 | +0.20(+0.57%) |
Apr 07, 2014 | 36.45 | 36.51 | 35.38 | 35.65 | 3,916,663 | -0.80(-2.20%) |
Apr 04, 2014 | 37.46 | 37.55 | 36.44 | 36.45 | 3,517,777 | -0.68(-1.82%) |
Apr 03, 2014 | 37.24 | 37.48 | 36.91 | 37.13 | 2,443,606 | -0.05(-0.12%) |
Apr 02, 2014 | 37.01 | 37.20 | 36.87 | 37.18 | 2,926,048 | +0.20(+0.55%) |
Apr 01, 2014 | 36.87 | 37.14 | 36.63 | 36.97 | 3,187,064 | +0.29(+0.79%) |
Mar 31, 2014 | 36.06 | 36.77 | 35.80 | 36.68 | 3,339,582 | +0.81(+2.25%) |
Mar 28, 2014 | 35.98 | 36.24 | 35.70 | 35.88 | 3,059,353 | +0.00(+0.00%) |
Mar 27, 2014 | 36.47 | 36.47 | 35.57 | 35.88 | 4,381,897 | -0.31(-0.87%) |
Mar 26, 2014 | 36.34 | 36.73 | 36.19 | 36.19 | 3,895,276 | +0.01(+0.02%) |
Mar 25, 2014 | 36.41 | 36.87 | 36.07 | 36.19 | 2,633,025 | -0.07(-0.18%) |
Mar 24, 2014 | 36.79 | 36.89 | 35.86 | 36.25 | 3,026,978 | -0.54(-1.48%) |
Mar 21, 2014 | 37.51 | 37.90 | 36.71 | 36.80 | 4,211,774 | -0.40(-1.08%) |
Mar 20, 2014 | 37.09 | 37.35 | 36.84 | 37.20 | 2,756,765 | +0.05(+0.12%) |
Mar 19, 2014 | 37.21 | 37.49 | 36.85 | 37.15 | 2,750,526 | -0.10(-0.28%) |
Mar 18, 2014 | 36.72 | 37.27 | 36.63 | 37.25 | 1,968,324 | +0.65(+1.77%) |
Mar 17, 2014 | 36.53 | 37.01 | 36.40 | 36.60 | 2,191,261 | +0.24(+0.65%) |
Mar 14, 2014 | 36.48 | 36.72 | 36.23 | 36.37 | 2,660,386 | -0.27(-0.73%) |
Mar 13, 2014 | 37.50 | 37.65 | 36.59 | 36.64 | 3,534,795 | -0.79(-2.12%) |
Mar 12, 2014 | 37.08 | 37.44 | 36.74 | 37.43 | 2,518,780 | +0.13(+0.35%) |
Mar 11, 2014 | 38.20 | 38.24 | 37.06 | 37.30 | 5,216,039 | -0.85(-2.22%) |
Mar 10, 2014 | 38.24 | 38.27 | 37.79 | 38.15 | 3,907,639 | -0.18(-0.46%) |
Mar 07, 2014 | 38.74 | 38.84 | 37.73 | 38.32 | 4,949,916 | -0.23(-0.60%) |
Mar 06, 2014 | 38.30 | 38.91 | 38.14 | 38.55 | 7,894,541 | +0.64(+1.68%) |
Mar 05, 2014 | 37.86 | 38.05 | 37.76 | 37.92 | 4,733,905 | +0.01(+0.03%) |
Mar 04, 2014 | 37.54 | 38.05 | 37.38 | 37.90 | 4,332,182 | +0.70(+1.89%) |
Mar 03, 2014 | 36.81 | 37.47 | 36.60 | 37.20 | 3,793,241 | -0.14(-0.39%) |
Feb 28, 2014 | 37.03 | 37.46 | 37.00 | 37.35 | 4,384,532 | +0.37(+1.01%) |
Feb 27, 2014 | 37.41 | 37.58 | 36.86 | 36.97 | 4,761,848 | -0.49(-1.30%) |
Feb 26, 2014 | 37.38 | 37.80 | 37.23 | 37.46 | 3,659,969 | +0.14(+0.37%) |
Feb 25, 2014 | 37.26 | 37.77 | 37.23 | 37.32 | 5,144,907 | +0.09(+0.25%) |
Feb 24, 2014 | 37.06 | 37.38 | 36.96 | 37.23 | 3,647,491 | +0.27(+0.73%) |
Feb 21, 2014 | 37.56 | 37.65 | 36.95 | 36.96 | 3,669,458 | -0.62(-1.66%) |
Feb 20, 2014 | 36.83 | 37.74 | 36.77 | 37.58 | 7,055,120 | +0.89(+2.41%) |
Feb 19, 2014 | 36.09 | 37.16 | 36.01 | 36.70 | 7,375,277 | +0.52(+1.43%) |
Feb 18, 2014 | 36.33 | 36.76 | 36.05 | 36.18 | 9,989,714 | -0.07(-0.18%) |
Feb 14, 2014 | 37.49 | 36.24 | 36.24 | 36.24 | 38,028,708 | -3.17(-8.04%) |
Feb 13, 2014 | 39.00 | 39.61 | 38.95 | 39.41 | 4,641,122 | +0.12(+0.32%) |
Feb 12, 2014 | 39.36 | 39.66 | 39.14 | 39.29 | 3,577,467 | +0.10(+0.27%) |
Feb 11, 2014 | 38.70 | 39.36 | 38.63 | 39.18 | 3,255,720 | +0.47(+1.22%) |
Feb 10, 2014 | 38.88 | 38.99 | 38.24 | 38.71 | 2,683,633 | -0.27(-0.69%) |
Feb 07, 2014 | 38.35 | 39.01 | 38.13 | 38.98 | 3,011,104 | +0.74(+1.94%) |
Feb 06, 2014 | 37.73 | 38.28 | 37.69 | 38.24 | 2,453,424 | +0.56(+1.50%) |
Feb 05, 2014 | 37.77 | 37.85 | 37.37 | 37.67 | 3,481,500 | -0.25(-0.66%) |
Feb 04, 2014 | 36.95 | 37.97 | 36.80 | 37.92 | 4,438,825 | +1.09(+2.96%) |