Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.94 | 35.94 | 35.40 | 35.66 | 3,243,331 | -0.36(-0.99%) |
Apr 29, 2014 | 36.10 | 36.24 | 35.84 | 36.02 | 2,395,675 | -0.07(-0.18%) |
Apr 28, 2014 | 35.75 | 36.40 | 35.67 | 36.09 | 3,549,758 | +0.49(+1.39%) |
Apr 25, 2014 | 35.53 | 35.68 | 35.07 | 35.59 | 2,354,261 | -0.03(-0.09%) |
Apr 24, 2014 | 35.69 | 35.86 | 35.47 | 35.62 | 1,706,147 | -0.03(-0.07%) |
Apr 23, 2014 | 35.32 | 35.78 | 35.29 | 35.65 | 2,523,894 | +0.34(+0.98%) |
Apr 22, 2014 | 35.53 | 35.58 | 35.18 | 35.30 | 3,236,585 | -0.21(-0.60%) |
Apr 21, 2014 | 36.02 | 36.02 | 35.36 | 35.52 | 1,980,722 | +0.20(+0.57%) |
Apr 17, 2014 | 35.86 | 35.32 | 35.32 | 35.32 | 3,755,798 | -0.51(-1.42%) |
Apr 16, 2014 | 35.64 | 36.03 | 35.56 | 35.82 | 3,067,738 | +0.40(+1.12%) |
Apr 15, 2014 | 34.95 | 35.53 | 34.91 | 35.43 | 4,418,079 | +0.57(+1.62%) |
Apr 14, 2014 | 34.98 | 35.13 | 34.57 | 34.86 | 3,739,253 | +0.02(+0.06%) |
Apr 11, 2014 | 35.12 | 35.30 | 34.58 | 34.84 | 5,140,747 | -0.67(-1.89%) |
Apr 10, 2014 | 36.61 | 36.94 | 35.50 | 35.51 | 5,899,043 | -1.16(-3.16%) |
Apr 09, 2014 | 36.96 | 37.19 | 36.46 | 36.67 | 2,962,272 | -0.20(-0.53%) |
Apr 08, 2014 | 36.38 | 36.98 | 36.14 | 36.87 | 3,577,145 | +0.40(+1.11%) |
Apr 07, 2014 | 37.39 | 37.45 | 36.39 | 36.46 | 4,149,106 | -1.07(-2.84%) |
Apr 04, 2014 | 37.74 | 37.88 | 37.45 | 37.53 | 3,991,085 | -0.12(-0.33%) |
Apr 03, 2014 | 37.74 | 37.80 | 37.32 | 37.65 | 2,967,391 | -0.03(-0.07%) |
Apr 02, 2014 | 37.00 | 37.82 | 36.81 | 37.68 | 5,050,410 | +0.68(+1.83%) |
Apr 01, 2014 | 37.04 | 37.20 | 36.91 | 37.00 | 3,621,435 | +0.03(+0.09%) |
Mar 31, 2014 | 37.05 | 37.14 | 36.70 | 36.97 | 5,287,287 | -0.13(-0.35%) |
Mar 28, 2014 | 36.78 | 37.23 | 36.65 | 37.10 | 4,406,395 | +0.33(+0.89%) |
Mar 27, 2014 | 35.98 | 37.26 | 35.98 | 36.78 | 5,958,490 | +0.75(+2.08%) |
Mar 26, 2014 | 35.94 | 36.44 | 35.84 | 36.03 | 3,975,251 | +0.14(+0.40%) |
Mar 25, 2014 | 36.33 | 36.38 | 35.69 | 35.88 | 4,309,672 | -0.33(-0.92%) |
Mar 24, 2014 | 36.35 | 36.57 | 36.18 | 36.22 | 4,628,853 | -0.10(-0.27%) |
Mar 21, 2014 | 35.93 | 36.59 | 35.85 | 36.31 | 6,203,248 | +0.57(+1.60%) |
Mar 20, 2014 | 35.53 | 35.94 | 35.42 | 35.74 | 2,998,929 | +0.13(+0.37%) |
Mar 19, 2014 | 36.29 | 36.51 | 35.40 | 35.61 | 4,022,732 | -0.66(-1.83%) |
Mar 18, 2014 | 36.33 | 36.44 | 36.08 | 36.27 | 2,236,282 | -0.08(-0.21%) |
Mar 17, 2014 | 35.82 | 36.45 | 35.82 | 36.35 | 2,652,588 | +0.61(+1.69%) |
Mar 14, 2014 | 35.45 | 36.04 | 35.45 | 35.75 | 3,022,153 | +0.28(+0.79%) |
Mar 13, 2014 | 36.01 | 36.32 | 35.21 | 35.47 | 3,810,573 | -0.44(-1.23%) |
Mar 12, 2014 | 35.91 | 36.04 | 35.75 | 35.91 | 2,543,415 | -0.16(-0.45%) |
Mar 11, 2014 | 35.84 | 36.37 | 35.74 | 36.07 | 3,558,523 | +0.25(+0.69%) |
Mar 10, 2014 | 35.64 | 35.98 | 35.64 | 35.82 | 3,394,170 | -0.01(-0.04%) |
Mar 07, 2014 | 35.57 | 36.17 | 35.40 | 35.84 | 5,014,374 | +0.47(+1.32%) |
Mar 06, 2014 | 35.71 | 35.76 | 35.31 | 35.37 | 3,878,199 | -0.18(-0.51%) |
Mar 05, 2014 | 36.12 | 36.31 | 35.21 | 35.55 | 6,142,149 | -0.57(-1.57%) |
Mar 04, 2014 | 36.59 | 36.64 | 36.01 | 36.12 | 3,086,928 | -0.14(-0.39%) |
Mar 03, 2014 | 35.93 | 36.39 | 35.88 | 36.26 | 3,712,378 | -0.05(-0.14%) |
Feb 28, 2014 | 36.10 | 36.66 | 35.96 | 36.32 | 4,609,421 | +0.29(+0.81%) |
Feb 27, 2014 | 35.48 | 37.05 | 34.48 | 36.03 | 10,372,461 | +0.84(+2.39%) |
Feb 26, 2014 | 34.53 | 35.49 | 34.47 | 35.19 | 7,178,546 | +0.80(+2.31%) |
Feb 25, 2014 | 33.58 | 34.61 | 33.57 | 34.39 | 3,514,804 | +0.81(+2.43%) |
Feb 24, 2014 | 33.59 | 33.87 | 33.53 | 33.58 | 3,847,352 | +0.04(+0.12%) |
Feb 21, 2014 | 33.46 | 33.67 | 33.38 | 33.54 | 2,937,698 | +0.01(+0.04%) |
Feb 20, 2014 | 33.21 | 33.58 | 33.10 | 33.52 | 2,959,944 | +0.46(+1.39%) |
Feb 19, 2014 | 33.35 | 33.35 | 32.77 | 33.07 | 3,937,761 | -0.32(-0.97%) |
Feb 18, 2014 | 33.34 | 33.62 | 32.86 | 33.39 | 3,497,776 | +0.25(+0.76%) |
Feb 14, 2014 | 33.03 | 33.14 | 33.14 | 33.14 | 3,255,562 | +0.09(+0.27%) |
Feb 13, 2014 | 33.03 | 33.17 | 32.65 | 33.05 | 3,568,996 | -0.08(-0.23%) |
Feb 12, 2014 | 33.38 | 33.61 | 32.92 | 33.12 | 2,457,919 | -0.21(-0.64%) |
Feb 11, 2014 | 32.95 | 33.48 | 32.81 | 33.34 | 4,490,238 | +0.33(+1.00%) |
Feb 10, 2014 | 32.99 | 33.18 | 32.72 | 33.01 | 3,759,739 | -0.08(-0.23%) |
Feb 07, 2014 | 33.47 | 33.84 | 32.97 | 33.08 | 5,114,339 | -0.23(-0.70%) |
Feb 06, 2014 | 33.59 | 34.32 | 32.63 | 33.32 | 11,895,351 | +1.11(+3.45%) |
Feb 05, 2014 | 31.61 | 32.41 | 31.46 | 32.21 | 4,034,690 | +0.48(+1.51%) |
Feb 04, 2014 | 32.01 | 32.15 | 31.63 | 31.73 | 4,253,574 | -0.23(-0.73%) |