Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.91 | 35.35 | 34.91 | 35.20 | 687,519 | +0.33(+0.96%) |
Apr 29, 2014 | 35.30 | 35.50 | 34.81 | 34.87 | 337,759 | -0.43(-1.21%) |
Apr 28, 2014 | 35.21 | 35.42 | 35.04 | 35.30 | 374,918 | +0.28(+0.80%) |
Apr 25, 2014 | 34.98 | 35.19 | 34.81 | 35.02 | 209,438 | +0.03(+0.10%) |
Apr 24, 2014 | 35.11 | 35.11 | 34.85 | 34.98 | 224,213 | +0.00(+0.00%) |
Apr 23, 2014 | 35.25 | 35.57 | 34.94 | 34.98 | 203,915 | -0.24(-0.69%) |
Apr 22, 2014 | 35.02 | 35.31 | 34.78 | 35.23 | 425,225 | +0.22(+0.62%) |
Apr 21, 2014 | 35.04 | 35.23 | 34.81 | 35.01 | 344,776 | +0.07(+0.21%) |
Apr 17, 2014 | 35.11 | 34.94 | 34.94 | 34.94 | 324,081 | -0.18(-0.52%) |
Apr 16, 2014 | 35.15 | 35.23 | 34.80 | 35.12 | 281,068 | +0.28(+0.80%) |
Apr 15, 2014 | 34.70 | 35.06 | 34.37 | 34.84 | 437,319 | +0.14(+0.41%) |
Apr 14, 2014 | 34.99 | 35.04 | 34.49 | 34.70 | 428,668 | -0.03(-0.08%) |
Apr 11, 2014 | 34.70 | 35.06 | 34.51 | 34.72 | 325,465 | -0.17(-0.49%) |
Apr 10, 2014 | 35.15 | 35.43 | 34.68 | 34.89 | 599,470 | -0.36(-1.02%) |
Apr 09, 2014 | 35.60 | 35.70 | 34.94 | 35.26 | 198,880 | -0.24(-0.67%) |
Apr 08, 2014 | 35.06 | 35.56 | 34.92 | 35.49 | 252,575 | +0.44(+1.24%) |
Apr 07, 2014 | 35.15 | 35.29 | 34.98 | 35.06 | 276,875 | -0.16(-0.44%) |
Apr 04, 2014 | 35.61 | 35.70 | 35.05 | 35.21 | 299,634 | -0.17(-0.48%) |
Apr 03, 2014 | 35.41 | 35.57 | 35.29 | 35.38 | 236,978 | -0.06(-0.17%) |
Apr 02, 2014 | 35.47 | 35.60 | 35.21 | 35.45 | 231,733 | -0.05(-0.13%) |
Apr 01, 2014 | 35.68 | 35.73 | 35.32 | 35.49 | 230,079 | -0.16(-0.44%) |
Mar 31, 2014 | 35.45 | 35.86 | 35.17 | 35.65 | 321,751 | +0.45(+1.27%) |
Mar 28, 2014 | 35.27 | 35.39 | 35.04 | 35.20 | 198,669 | -0.07(-0.19%) |
Mar 27, 2014 | 35.17 | 35.36 | 34.96 | 35.27 | 438,042 | +0.05(+0.15%) |
Mar 26, 2014 | 35.77 | 35.77 | 35.18 | 35.21 | 369,493 | -0.33(-0.92%) |
Mar 25, 2014 | 35.37 | 35.63 | 35.23 | 35.54 | 371,569 | +0.28(+0.79%) |
Mar 24, 2014 | 35.37 | 35.50 | 35.00 | 35.26 | 402,099 | +0.05(+0.14%) |
Mar 21, 2014 | 34.42 | 35.38 | 33.66 | 35.21 | 1,000,304 | +0.69(+1.99%) |
Mar 20, 2014 | 34.60 | 34.60 | 34.23 | 34.53 | 275,566 | -0.13(-0.37%) |
Mar 19, 2014 | 34.85 | 34.96 | 34.44 | 34.66 | 488,090 | -0.24(-0.68%) |
Mar 18, 2014 | 34.64 | 35.02 | 34.45 | 34.89 | 323,461 | +0.25(+0.73%) |
Mar 17, 2014 | 34.77 | 34.88 | 34.38 | 34.64 | 361,023 | +0.10(+0.30%) |
Mar 14, 2014 | 34.49 | 34.87 | 34.45 | 34.54 | 278,084 | +0.07(+0.20%) |
Mar 13, 2014 | 34.19 | 34.63 | 34.14 | 34.47 | 331,716 | +0.33(+0.98%) |
Mar 12, 2014 | 33.90 | 34.16 | 33.89 | 34.14 | 434,640 | +0.16(+0.48%) |
Mar 11, 2014 | 34.26 | 34.48 | 33.94 | 33.98 | 275,651 | -0.23(-0.68%) |
Mar 10, 2014 | 34.15 | 34.45 | 34.15 | 34.21 | 324,206 | +0.07(+0.22%) |
Mar 07, 2014 | 34.14 | 34.26 | 33.73 | 34.13 | 613,580 | +0.16(+0.46%) |
Mar 06, 2014 | 34.17 | 34.30 | 33.80 | 33.98 | 466,902 | -0.21(-0.62%) |
Mar 05, 2014 | 34.38 | 34.47 | 34.13 | 34.19 | 279,392 | -0.35(-1.02%) |
Mar 04, 2014 | 34.32 | 34.68 | 34.14 | 34.54 | 430,606 | +0.50(+1.46%) |
Mar 03, 2014 | 34.27 | 34.34 | 34.00 | 34.04 | 401,910 | -0.31(-0.89%) |
Feb 28, 2014 | 34.14 | 34.62 | 34.14 | 34.35 | 471,221 | +0.22(+0.66%) |
Feb 27, 2014 | 34.29 | 34.99 | 34.10 | 34.13 | 2,740,184 | -0.12(-0.36%) |
Feb 26, 2014 | 34.13 | 34.32 | 33.83 | 34.25 | 687,459 | -0.37(-1.08%) |
Feb 25, 2014 | 34.77 | 35.04 | 34.60 | 34.62 | 178,939 | -0.09(-0.25%) |
Feb 24, 2014 | 34.95 | 35.15 | 34.71 | 34.71 | 212,508 | -0.21(-0.60%) |
Feb 21, 2014 | 35.28 | 35.34 | 34.83 | 34.92 | 243,439 | -0.25(-0.72%) |
Feb 20, 2014 | 34.83 | 35.28 | 34.70 | 35.17 | 133,522 | +0.35(+1.02%) |
Feb 19, 2014 | 34.77 | 35.45 | 34.66 | 34.82 | 208,635 | +0.00(+0.00%) |
Feb 18, 2014 | 33.94 | 35.08 | 33.94 | 34.82 | 292,192 | +0.97(+2.87%) |
Feb 14, 2014 | 34.00 | 33.85 | 33.85 | 33.85 | 166,893 | +0.14(+0.40%) |
Feb 13, 2014 | 33.03 | 33.91 | 33.03 | 33.71 | 238,969 | +0.61(+1.83%) |
Feb 12, 2014 | 33.19 | 33.29 | 32.96 | 33.11 | 124,190 | +0.03(+0.08%) |
Feb 11, 2014 | 32.61 | 33.17 | 32.55 | 33.08 | 243,652 | +0.34(+1.05%) |
Feb 10, 2014 | 32.67 | 32.76 | 32.29 | 32.74 | 155,638 | +0.14(+0.43%) |
Feb 07, 2014 | 32.70 | 32.75 | 32.47 | 32.59 | 147,626 | +0.07(+0.21%) |
Feb 06, 2014 | 32.51 | 32.68 | 32.43 | 32.53 | 157,733 | +0.03(+0.08%) |
Feb 05, 2014 | 32.67 | 32.79 | 32.44 | 32.50 | 171,484 | -0.22(-0.68%) |
Feb 04, 2014 | 33.38 | 33.46 | 32.72 | 32.72 | 163,692 | -0.53(-1.58%) |