Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.47 | 36.60 | 36.30 | 36.57 | 3,188,621 | +0.10(+0.26%) |
Apr 29, 2014 | 36.13 | 36.58 | 36.11 | 36.47 | 2,356,016 | +0.36(+0.99%) |
Apr 28, 2014 | 36.04 | 36.21 | 35.88 | 36.12 | 3,821,666 | +0.08(+0.23%) |
Apr 25, 2014 | 36.17 | 36.29 | 35.88 | 36.04 | 3,225,401 | -0.16(-0.45%) |
Apr 24, 2014 | 36.17 | 36.38 | 35.97 | 36.20 | 3,303,607 | +0.08(+0.21%) |
Apr 23, 2014 | 36.65 | 36.70 | 35.79 | 36.12 | 5,674,566 | -0.47(-1.27%) |
Apr 22, 2014 | 36.74 | 36.84 | 36.55 | 36.59 | 2,340,989 | -0.10(-0.28%) |
Apr 21, 2014 | 36.79 | 37.04 | 36.52 | 36.69 | 1,714,725 | +0.08(+0.21%) |
Apr 17, 2014 | 36.91 | 36.62 | 36.62 | 36.62 | 1,864,865 | -0.25(-0.67%) |
Apr 16, 2014 | 36.51 | 37.08 | 36.41 | 36.86 | 1,628,444 | +0.35(+0.96%) |
Apr 15, 2014 | 35.83 | 36.73 | 35.69 | 36.51 | 2,052,499 | +0.83(+2.32%) |
Apr 14, 2014 | 35.55 | 36.01 | 35.29 | 35.69 | 1,825,863 | +0.29(+0.83%) |
Apr 11, 2014 | 35.99 | 36.16 | 35.30 | 35.39 | 4,611,460 | -0.82(-2.27%) |
Apr 10, 2014 | 37.27 | 37.71 | 35.92 | 36.21 | 2,421,399 | -0.89(-2.40%) |
Apr 09, 2014 | 36.73 | 37.22 | 36.16 | 37.10 | 5,747,759 | +0.40(+1.08%) |
Apr 08, 2014 | 36.43 | 37.19 | 36.43 | 36.71 | 6,009,173 | +0.18(+0.51%) |
Apr 07, 2014 | 36.37 | 36.74 | 36.15 | 36.52 | 3,681,154 | +0.10(+0.28%) |
Apr 04, 2014 | 36.23 | 37.43 | 36.14 | 36.42 | 3,714,589 | +0.04(+0.11%) |
Apr 03, 2014 | 35.73 | 36.55 | 35.48 | 36.38 | 2,360,490 | +0.62(+1.72%) |
Apr 02, 2014 | 36.17 | 36.24 | 35.61 | 35.76 | 1,888,996 | -0.49(-1.36%) |
Apr 01, 2014 | 36.51 | 36.68 | 35.85 | 36.25 | 2,143,363 | -0.10(-0.26%) |
Mar 31, 2014 | 36.77 | 36.77 | 36.16 | 36.35 | 1,797,586 | -0.29(-0.79%) |
Mar 28, 2014 | 36.60 | 37.14 | 36.03 | 36.64 | 2,570,374 | +0.23(+0.64%) |
Mar 27, 2014 | 35.56 | 36.74 | 35.56 | 36.41 | 3,297,985 | +0.74(+2.07%) |
Mar 26, 2014 | 35.62 | 36.10 | 35.10 | 35.67 | 2,003,791 | +0.23(+0.64%) |
Mar 25, 2014 | 34.84 | 35.45 | 34.71 | 35.44 | 1,815,653 | +0.97(+2.80%) |
Mar 24, 2014 | 34.29 | 34.62 | 34.06 | 34.47 | 1,624,544 | +0.25(+0.74%) |
Mar 21, 2014 | 34.13 | 34.39 | 33.97 | 34.22 | 2,205,911 | +0.14(+0.40%) |
Mar 20, 2014 | 34.34 | 34.48 | 33.45 | 34.08 | 3,201,984 | -0.36(-1.03%) |
Mar 19, 2014 | 35.58 | 36.26 | 34.35 | 34.44 | 2,140,837 | -1.11(-3.12%) |
Mar 18, 2014 | 35.90 | 36.06 | 34.29 | 35.55 | 3,390,672 | -0.59(-1.63%) |
Mar 17, 2014 | 35.68 | 36.29 | 35.51 | 36.14 | 1,237,344 | +0.86(+2.45%) |
Mar 14, 2014 | 35.01 | 35.61 | 35.01 | 35.28 | 944,574 | +0.16(+0.45%) |
Mar 13, 2014 | 36.00 | 36.15 | 34.97 | 35.12 | 1,765,967 | -0.95(-2.62%) |
Mar 12, 2014 | 35.67 | 36.11 | 35.46 | 36.06 | 1,709,256 | +0.16(+0.46%) |
Mar 11, 2014 | 35.22 | 36.02 | 35.22 | 35.90 | 1,238,040 | +0.58(+1.64%) |
Mar 10, 2014 | 35.29 | 35.57 | 35.12 | 35.32 | 1,551,783 | +0.02(+0.06%) |
Mar 07, 2014 | 36.56 | 36.57 | 34.97 | 35.30 | 2,274,434 | -1.31(-3.57%) |
Mar 06, 2014 | 37.04 | 37.13 | 36.51 | 36.61 | 1,166,598 | -0.31(-0.84%) |
Mar 05, 2014 | 37.13 | 37.15 | 36.65 | 36.92 | 1,229,519 | -0.12(-0.33%) |
Mar 04, 2014 | 37.04 | 37.08 | 36.81 | 37.04 | 1,313,766 | +0.40(+1.09%) |
Mar 03, 2014 | 36.20 | 36.71 | 36.11 | 36.64 | 1,253,823 | +0.13(+0.35%) |
Feb 28, 2014 | 36.12 | 36.70 | 36.01 | 36.51 | 1,800,496 | +0.30(+0.84%) |
Feb 27, 2014 | 36.16 | 36.44 | 35.73 | 36.21 | 1,031,996 | +0.08(+0.22%) |
Feb 26, 2014 | 36.40 | 36.40 | 35.62 | 36.13 | 2,459,512 | +0.03(+0.07%) |
Feb 25, 2014 | 37.11 | 38.78 | 35.31 | 36.10 | 5,822,547 | -0.40(-1.09%) |
Feb 24, 2014 | 36.08 | 36.74 | 36.03 | 36.50 | 3,958,545 | +0.44(+1.23%) |
Feb 21, 2014 | 35.18 | 36.10 | 35.17 | 36.05 | 2,617,444 | +0.94(+2.67%) |
Feb 20, 2014 | 35.47 | 35.76 | 34.91 | 35.12 | 2,470,052 | -0.37(-1.04%) |
Feb 19, 2014 | 36.03 | 36.11 | 35.33 | 35.49 | 2,307,648 | -0.59(-1.64%) |
Feb 18, 2014 | 36.13 | 36.26 | 35.92 | 36.08 | 1,734,828 | +0.09(+0.24%) |
Feb 14, 2014 | 36.01 | 35.99 | 35.99 | 35.99 | 978,272 | -0.12(-0.34%) |
Feb 13, 2014 | 35.69 | 36.37 | 35.59 | 36.11 | 1,831,555 | +0.45(+1.25%) |
Feb 12, 2014 | 35.39 | 35.67 | 35.14 | 35.67 | 1,585,328 | +0.54(+1.54%) |
Feb 11, 2014 | 35.46 | 35.59 | 34.81 | 35.13 | 1,595,670 | -0.51(-1.42%) |
Feb 10, 2014 | 35.08 | 35.72 | 34.69 | 35.64 | 1,479,919 | +0.67(+1.93%) |
Feb 07, 2014 | 34.71 | 35.18 | 34.54 | 34.96 | 2,156,335 | +0.28(+0.80%) |
Feb 06, 2014 | 34.99 | 35.18 | 34.28 | 34.68 | 1,992,229 | -0.32(-0.92%) |
Feb 05, 2014 | 35.06 | 35.10 | 34.66 | 35.01 | 1,388,402 | +0.05(+0.15%) |
Feb 04, 2014 | 33.88 | 34.99 | 33.88 | 34.95 | 1,803,190 | +1.17(+3.47%) |