Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.63 | 35.72 | 35.41 | 35.54 | 1,357,379 | -0.70(-1.94%) |
Apr 29, 2014 | 36.04 | 36.30 | 35.91 | 36.24 | 738,079 | +0.22(+0.62%) |
Apr 28, 2014 | 35.67 | 36.09 | 35.62 | 36.02 | 680,076 | +0.32(+0.91%) |
Apr 25, 2014 | 35.48 | 35.71 | 35.33 | 35.70 | 610,613 | +0.18(+0.51%) |
Apr 24, 2014 | 35.36 | 35.61 | 35.22 | 35.51 | 409,373 | +0.15(+0.41%) |
Apr 23, 2014 | 35.47 | 35.61 | 35.37 | 35.37 | 461,007 | -0.27(-0.76%) |
Apr 22, 2014 | 35.68 | 35.79 | 35.55 | 35.64 | 401,114 | +0.04(+0.11%) |
Apr 21, 2014 | 35.65 | 35.65 | 35.35 | 35.60 | 295,597 | +0.19(+0.54%) |
Apr 17, 2014 | 35.09 | 35.41 | 35.41 | 35.41 | 557,633 | -0.15(-0.41%) |
Apr 16, 2014 | 35.50 | 35.55 | 35.35 | 35.55 | 460,550 | +0.11(+0.32%) |
Apr 15, 2014 | 35.72 | 35.75 | 35.33 | 35.44 | 2,928,912 | -0.22(-0.62%) |
Apr 14, 2014 | 35.66 | 35.79 | 35.48 | 35.66 | 1,730,990 | +0.63(+1.81%) |
Apr 11, 2014 | 35.07 | 35.12 | 34.96 | 35.03 | 738,865 | -0.18(-0.51%) |
Apr 10, 2014 | 35.45 | 35.60 | 35.19 | 35.21 | 972,476 | -0.10(-0.27%) |
Apr 09, 2014 | 35.42 | 35.44 | 35.08 | 35.30 | 1,054,487 | +0.33(+0.94%) |
Apr 08, 2014 | 34.76 | 35.15 | 34.70 | 34.98 | 1,739,935 | +0.96(+2.82%) |
Apr 07, 2014 | 34.24 | 34.31 | 33.97 | 34.02 | 726,289 | -0.27(-0.80%) |
Apr 04, 2014 | 34.28 | 34.41 | 34.21 | 34.29 | 462,211 | +0.22(+0.64%) |
Apr 03, 2014 | 34.06 | 34.30 | 33.91 | 34.07 | 476,567 | -0.07(-0.22%) |
Apr 02, 2014 | 34.07 | 34.17 | 33.99 | 34.15 | 608,241 | -0.15(-0.44%) |
Apr 01, 2014 | 34.20 | 34.33 | 34.15 | 34.30 | 710,210 | -0.13(-0.39%) |
Mar 31, 2014 | 34.43 | 34.48 | 34.24 | 34.43 | 539,438 | +0.20(+0.58%) |
Mar 28, 2014 | 34.12 | 34.31 | 34.11 | 34.23 | 1,338,213 | +0.65(+1.94%) |
Mar 27, 2014 | 33.37 | 33.77 | 33.23 | 33.58 | 1,227,065 | +0.49(+1.48%) |
Mar 26, 2014 | 33.22 | 33.25 | 33.02 | 33.09 | 1,008,128 | -0.17(-0.50%) |
Mar 25, 2014 | 33.02 | 33.33 | 32.97 | 33.26 | 695,307 | +0.43(+1.30%) |
Mar 24, 2014 | 32.78 | 32.89 | 32.59 | 32.83 | 594,188 | -0.02(-0.06%) |
Mar 21, 2014 | 32.74 | 33.05 | 32.73 | 32.85 | 1,396,281 | +0.03(+0.08%) |
Mar 20, 2014 | 32.87 | 32.95 | 32.64 | 32.82 | 555,613 | -0.02(-0.05%) |
Mar 19, 2014 | 33.12 | 33.45 | 32.75 | 32.84 | 728,470 | -0.53(-1.57%) |
Mar 18, 2014 | 32.96 | 33.43 | 32.96 | 33.36 | 550,788 | +0.45(+1.37%) |
Mar 17, 2014 | 32.86 | 33.08 | 32.84 | 32.91 | 458,887 | -0.16(-0.50%) |
Mar 14, 2014 | 33.07 | 33.32 | 33.01 | 33.08 | 524,172 | +0.31(+0.94%) |
Mar 13, 2014 | 33.24 | 33.28 | 32.67 | 32.77 | 528,800 | -0.27(-0.82%) |
Mar 12, 2014 | 33.04 | 33.23 | 32.96 | 33.04 | 726,826 | -1.07(-3.13%) |
Mar 11, 2014 | 34.27 | 34.35 | 34.01 | 34.11 | 795,959 | -0.20(-0.59%) |
Mar 10, 2014 | 34.27 | 34.37 | 34.05 | 34.31 | 733,661 | +0.07(+0.21%) |
Mar 07, 2014 | 34.27 | 34.36 | 34.00 | 34.24 | 723,159 | -0.09(-0.27%) |
Mar 06, 2014 | 34.32 | 34.52 | 34.30 | 34.33 | 1,089,327 | +0.08(+0.24%) |
Mar 05, 2014 | 34.48 | 34.52 | 34.25 | 34.25 | 1,724,485 | +0.45(+1.34%) |
Mar 04, 2014 | 33.74 | 33.96 | 33.69 | 33.79 | 1,593,342 | +0.30(+0.89%) |
Mar 03, 2014 | 33.22 | 33.62 | 33.10 | 33.49 | 2,395,603 | -0.12(-0.36%) |
Feb 28, 2014 | 33.57 | 33.74 | 33.51 | 33.61 | 1,294,343 | +0.26(+0.79%) |
Feb 27, 2014 | 33.19 | 33.35 | 32.90 | 33.35 | 1,930,191 | +0.85(+2.62%) |
Feb 26, 2014 | 32.67 | 32.80 | 32.45 | 32.50 | 1,050,904 | -0.13(-0.40%) |
Feb 25, 2014 | 32.76 | 32.91 | 32.57 | 32.63 | 1,006,248 | +0.03(+0.09%) |
Feb 24, 2014 | 32.38 | 32.77 | 32.38 | 32.60 | 739,733 | +0.29(+0.91%) |
Feb 21, 2014 | 32.47 | 32.56 | 32.25 | 32.31 | 668,891 | -0.11(-0.35%) |
Feb 20, 2014 | 32.37 | 32.53 | 32.32 | 32.42 | 1,184,001 | +0.37(+1.17%) |
Feb 19, 2014 | 32.09 | 32.35 | 32.01 | 32.05 | 1,618,946 | -0.21(-0.65%) |
Feb 18, 2014 | 32.21 | 32.48 | 32.16 | 32.26 | 3,041,568 | +0.68(+2.14%) |
Feb 14, 2014 | 31.32 | 31.58 | 31.58 | 31.58 | 636,278 | +0.13(+0.42%) |
Feb 13, 2014 | 31.18 | 31.45 | 31.14 | 31.45 | 1,657,812 | +0.78(+2.53%) |
Feb 12, 2014 | 30.67 | 30.79 | 30.58 | 30.67 | 1,474,191 | +0.18(+0.58%) |
Feb 11, 2014 | 30.34 | 30.55 | 30.29 | 30.50 | 866,021 | +0.35(+1.17%) |
Feb 10, 2014 | 30.02 | 30.19 | 29.99 | 30.14 | 1,254,694 | +0.18(+0.59%) |
Feb 07, 2014 | 29.80 | 29.99 | 29.71 | 29.97 | 789,674 | +0.28(+0.94%) |
Feb 06, 2014 | 29.41 | 29.72 | 29.40 | 29.69 | 825,103 | +0.44(+1.49%) |
Feb 05, 2014 | 29.16 | 29.28 | 29.10 | 29.25 | 629,527 | -0.16(-0.56%) |
Feb 04, 2014 | 29.46 | 29.51 | 29.33 | 29.42 | 970,573 | +0.23(+0.80%) |