Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.62 | 35.71 | 35.40 | 35.53 | 1,357,747 | -0.70(-1.94%) |
Apr 29, 2014 | 36.03 | 36.29 | 35.90 | 36.23 | 738,279 | +0.22(+0.62%) |
Apr 28, 2014 | 35.66 | 36.08 | 35.61 | 36.01 | 680,261 | +0.32(+0.91%) |
Apr 25, 2014 | 35.47 | 35.70 | 35.32 | 35.69 | 610,779 | +0.18(+0.51%) |
Apr 24, 2014 | 35.35 | 35.60 | 35.21 | 35.51 | 409,484 | +0.15(+0.41%) |
Apr 23, 2014 | 35.46 | 35.60 | 35.36 | 35.36 | 461,132 | -0.27(-0.76%) |
Apr 22, 2014 | 35.67 | 35.78 | 35.54 | 35.63 | 401,223 | +0.04(+0.11%) |
Apr 21, 2014 | 35.64 | 35.64 | 35.34 | 35.59 | 295,677 | +0.19(+0.54%) |
Apr 17, 2014 | 35.08 | 35.40 | 35.40 | 35.40 | 557,784 | -0.15(-0.41%) |
Apr 16, 2014 | 35.49 | 35.55 | 35.34 | 35.55 | 460,675 | +0.11(+0.32%) |
Apr 15, 2014 | 35.71 | 35.74 | 35.32 | 35.43 | 2,929,707 | -0.22(-0.62%) |
Apr 14, 2014 | 35.65 | 35.78 | 35.47 | 35.65 | 1,731,460 | +0.63(+1.81%) |
Apr 11, 2014 | 35.06 | 35.11 | 34.96 | 35.02 | 739,066 | -0.18(-0.51%) |
Apr 10, 2014 | 35.44 | 35.59 | 35.18 | 35.20 | 972,740 | -0.10(-0.27%) |
Apr 09, 2014 | 35.41 | 35.43 | 35.07 | 35.30 | 1,054,773 | +0.33(+0.94%) |
Apr 08, 2014 | 34.75 | 35.14 | 34.69 | 34.97 | 1,740,408 | +0.96(+2.82%) |
Apr 07, 2014 | 34.24 | 34.30 | 33.96 | 34.01 | 726,486 | -0.27(-0.80%) |
Apr 04, 2014 | 34.27 | 34.40 | 34.20 | 34.28 | 462,336 | +0.22(+0.64%) |
Apr 03, 2014 | 34.05 | 34.29 | 33.90 | 34.06 | 476,697 | -0.07(-0.22%) |
Apr 02, 2014 | 34.06 | 34.16 | 33.98 | 34.14 | 608,406 | -0.15(-0.44%) |
Apr 01, 2014 | 34.20 | 34.33 | 34.14 | 34.29 | 710,403 | -0.13(-0.39%) |
Mar 31, 2014 | 34.42 | 34.47 | 34.23 | 34.42 | 539,584 | +0.20(+0.58%) |
Mar 28, 2014 | 34.11 | 34.30 | 34.10 | 34.22 | 1,338,576 | +0.65(+1.94%) |
Mar 27, 2014 | 33.36 | 33.76 | 33.23 | 33.57 | 1,227,398 | +0.49(+1.48%) |
Mar 26, 2014 | 33.21 | 33.24 | 33.01 | 33.08 | 1,008,402 | -0.17(-0.50%) |
Mar 25, 2014 | 33.01 | 33.32 | 32.96 | 33.25 | 695,495 | +0.43(+1.30%) |
Mar 24, 2014 | 32.77 | 32.88 | 32.59 | 32.82 | 594,349 | -0.02(-0.06%) |
Mar 21, 2014 | 32.73 | 33.04 | 32.72 | 32.84 | 1,396,660 | +0.03(+0.08%) |
Mar 20, 2014 | 32.86 | 32.94 | 32.63 | 32.81 | 555,764 | -0.02(-0.05%) |
Mar 19, 2014 | 33.11 | 33.44 | 32.74 | 32.83 | 728,668 | -0.53(-1.57%) |
Mar 18, 2014 | 32.95 | 33.42 | 32.95 | 33.36 | 550,937 | +0.45(+1.37%) |
Mar 17, 2014 | 32.85 | 33.07 | 32.84 | 32.90 | 459,011 | -0.16(-0.50%) |
Mar 14, 2014 | 33.06 | 33.31 | 33.00 | 33.07 | 524,314 | +0.31(+0.94%) |
Mar 13, 2014 | 33.23 | 33.27 | 32.66 | 32.76 | 528,943 | -0.27(-0.82%) |
Mar 12, 2014 | 33.03 | 33.22 | 32.95 | 33.03 | 727,023 | -1.07(-3.13%) |
Mar 11, 2014 | 34.26 | 34.34 | 34.00 | 34.10 | 796,175 | -0.20(-0.59%) |
Mar 10, 2014 | 34.26 | 34.36 | 34.04 | 34.30 | 733,860 | +0.07(+0.21%) |
Mar 07, 2014 | 34.26 | 34.35 | 33.99 | 34.23 | 723,355 | -0.09(-0.27%) |
Mar 06, 2014 | 34.31 | 34.51 | 34.29 | 34.32 | 1,089,622 | +0.08(+0.24%) |
Mar 05, 2014 | 34.47 | 34.51 | 34.24 | 34.24 | 1,724,953 | +0.45(+1.34%) |
Mar 04, 2014 | 33.73 | 33.95 | 33.68 | 33.78 | 1,593,775 | +0.30(+0.90%) |
Mar 03, 2014 | 33.21 | 33.61 | 33.09 | 33.48 | 2,396,253 | -0.12(-0.36%) |
Feb 28, 2014 | 33.56 | 33.73 | 33.50 | 33.61 | 1,294,695 | +0.26(+0.79%) |
Feb 27, 2014 | 33.18 | 33.34 | 32.89 | 33.34 | 1,930,715 | +0.85(+2.62%) |
Feb 26, 2014 | 32.66 | 32.79 | 32.44 | 32.49 | 1,051,189 | -0.13(-0.40%) |
Feb 25, 2014 | 32.75 | 32.90 | 32.56 | 32.62 | 1,006,521 | +0.03(+0.09%) |
Feb 24, 2014 | 32.37 | 32.76 | 32.37 | 32.59 | 739,934 | +0.29(+0.91%) |
Feb 21, 2014 | 32.46 | 32.55 | 32.24 | 32.30 | 669,073 | -0.11(-0.35%) |
Feb 20, 2014 | 32.36 | 32.52 | 32.31 | 32.41 | 1,184,323 | +0.37(+1.17%) |
Feb 19, 2014 | 32.09 | 32.34 | 32.00 | 32.04 | 1,619,385 | -0.21(-0.65%) |
Feb 18, 2014 | 32.21 | 32.47 | 32.15 | 32.25 | 3,042,393 | +0.68(+2.14%) |
Feb 14, 2014 | 31.32 | 31.57 | 31.57 | 31.57 | 636,450 | +0.13(+0.42%) |
Feb 13, 2014 | 31.17 | 31.44 | 31.13 | 31.44 | 1,658,262 | +0.78(+2.53%) |
Feb 12, 2014 | 30.66 | 30.78 | 30.57 | 30.66 | 1,474,591 | +0.18(+0.58%) |
Feb 11, 2014 | 30.33 | 30.54 | 30.28 | 30.49 | 866,256 | +0.35(+1.17%) |
Feb 10, 2014 | 30.01 | 30.18 | 29.98 | 30.14 | 1,255,035 | +0.18(+0.59%) |
Feb 07, 2014 | 29.79 | 29.98 | 29.70 | 29.96 | 789,888 | +0.28(+0.94%) |
Feb 06, 2014 | 29.40 | 29.72 | 29.39 | 29.68 | 825,327 | +0.44(+1.49%) |
Feb 05, 2014 | 29.15 | 29.27 | 29.10 | 29.25 | 629,697 | -0.16(-0.56%) |
Feb 04, 2014 | 29.45 | 29.50 | 29.32 | 29.41 | 970,836 | +0.23(+0.80%) |