Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.37 | 33.43 | 33.04 | 33.28 | 5,984,952 | -0.07(-0.21%) |
Apr 29, 2014 | 33.57 | 33.60 | 33.34 | 33.35 | 4,013,751 | -0.16(-0.48%) |
Apr 28, 2014 | 33.19 | 33.60 | 33.03 | 33.51 | 6,647,053 | +0.44(+1.34%) |
Apr 25, 2014 | 33.03 | 33.18 | 32.87 | 33.06 | 4,227,070 | +0.01(+0.03%) |
Apr 24, 2014 | 33.18 | 33.31 | 33.04 | 33.05 | 5,866,642 | +0.03(+0.08%) |
Apr 23, 2014 | 33.15 | 33.24 | 32.99 | 33.03 | 5,260,012 | -0.06(-0.19%) |
Apr 22, 2014 | 33.42 | 33.55 | 33.07 | 33.09 | 6,974,346 | -0.35(-1.05%) |
Apr 21, 2014 | 33.15 | 33.51 | 33.13 | 33.44 | 5,086,440 | +0.16(+0.47%) |
Apr 17, 2014 | 33.61 | 33.29 | 33.29 | 33.29 | 17,147,708 | -0.29(-0.87%) |
Apr 16, 2014 | 33.82 | 33.88 | 33.43 | 33.58 | 8,705,541 | +0.04(+0.12%) |
Apr 15, 2014 | 33.27 | 33.59 | 32.98 | 33.54 | 6,526,495 | +0.27(+0.82%) |
Apr 14, 2014 | 33.09 | 33.37 | 32.98 | 33.26 | 4,803,478 | +0.36(+1.08%) |
Apr 11, 2014 | 32.93 | 33.29 | 32.91 | 32.91 | 5,768,314 | -0.13(-0.39%) |
Apr 10, 2014 | 33.60 | 33.60 | 32.85 | 33.04 | 6,646,668 | -0.54(-1.62%) |
Apr 09, 2014 | 33.17 | 33.60 | 33.01 | 33.58 | 7,850,590 | +0.53(+1.59%) |
Apr 08, 2014 | 33.22 | 33.34 | 33.00 | 33.05 | 5,073,208 | -0.09(-0.26%) |
Apr 07, 2014 | 33.30 | 33.68 | 33.12 | 33.14 | 6,941,111 | -0.20(-0.60%) |
Apr 04, 2014 | 33.65 | 33.89 | 33.30 | 33.34 | 7,289,230 | -0.21(-0.63%) |
Apr 03, 2014 | 33.58 | 33.60 | 33.28 | 33.55 | 7,329,208 | +0.09(+0.27%) |
Apr 02, 2014 | 33.67 | 33.67 | 33.37 | 33.46 | 7,141,750 | -0.22(-0.65%) |
Apr 01, 2014 | 33.77 | 33.81 | 33.34 | 33.68 | 7,775,206 | +0.04(+0.12%) |
Mar 31, 2014 | 33.34 | 33.73 | 33.19 | 33.64 | 7,896,312 | +0.33(+1.00%) |
Mar 28, 2014 | 33.48 | 33.72 | 33.11 | 33.31 | 14,534,054 | +0.02(+0.07%) |
Mar 27, 2014 | 34.60 | 34.60 | 33.23 | 33.28 | 43,647,168 | +1.24(+3.88%) |
Mar 26, 2014 | 31.39 | 32.35 | 31.27 | 32.04 | 17,809,604 | +0.77(+2.47%) |
Mar 25, 2014 | 30.64 | 31.28 | 30.61 | 31.27 | 9,099,533 | +0.70(+2.29%) |
Mar 24, 2014 | 30.97 | 31.02 | 30.41 | 30.57 | 7,749,178 | -0.39(-1.26%) |
Mar 21, 2014 | 31.23 | 31.38 | 30.85 | 30.96 | 9,950,840 | -0.06(-0.19%) |
Mar 20, 2014 | 30.76 | 31.02 | 30.65 | 31.01 | 6,714,721 | +0.19(+0.62%) |
Mar 19, 2014 | 30.82 | 31.07 | 30.73 | 30.82 | 5,818,976 | +0.05(+0.16%) |
Mar 18, 2014 | 30.47 | 30.88 | 30.43 | 30.77 | 7,741,459 | +0.37(+1.22%) |
Mar 17, 2014 | 30.33 | 30.69 | 30.33 | 30.40 | 5,948,709 | +0.00(+0.01%) |
Mar 14, 2014 | 30.54 | 30.75 | 30.37 | 30.40 | 5,922,437 | -0.22(-0.72%) |
Mar 13, 2014 | 30.98 | 31.01 | 30.59 | 30.62 | 3,823,997 | -0.30(-0.96%) |
Mar 12, 2014 | 30.87 | 31.04 | 30.82 | 30.91 | 4,762,647 | -0.06(-0.19%) |
Mar 11, 2014 | 30.94 | 31.21 | 30.77 | 30.97 | 6,714,287 | +0.03(+0.09%) |
Mar 10, 2014 | 30.86 | 31.02 | 30.64 | 30.95 | 7,697,671 | +0.09(+0.28%) |
Mar 07, 2014 | 30.99 | 31.04 | 30.81 | 30.86 | 9,401,492 | -0.03(-0.10%) |
Mar 06, 2014 | 31.09 | 31.13 | 30.86 | 30.89 | 6,904,086 | -0.17(-0.54%) |
Mar 05, 2014 | 31.33 | 31.36 | 30.94 | 31.06 | 9,315,995 | -0.27(-0.88%) |
Mar 04, 2014 | 31.48 | 31.53 | 31.32 | 31.33 | 8,117,327 | +0.06(+0.20%) |
Mar 03, 2014 | 31.28 | 31.37 | 30.99 | 31.27 | 6,254,944 | -0.28(-0.88%) |
Feb 28, 2014 | 31.32 | 31.65 | 31.22 | 31.55 | 8,513,298 | +0.28(+0.89%) |
Feb 27, 2014 | 31.39 | 31.54 | 30.89 | 31.27 | 7,961,620 | -0.15(-0.46%) |
Feb 26, 2014 | 31.15 | 31.65 | 31.11 | 31.42 | 8,978,692 | +0.25(+0.80%) |
Feb 25, 2014 | 31.53 | 31.53 | 31.13 | 31.17 | 5,629,486 | -0.37(-1.18%) |
Feb 24, 2014 | 31.61 | 31.82 | 31.45 | 31.54 | 5,780,712 | +0.09(+0.27%) |
Feb 21, 2014 | 31.50 | 31.75 | 31.38 | 31.45 | 8,603,484 | -0.03(-0.09%) |
Feb 20, 2014 | 31.37 | 31.63 | 31.36 | 31.48 | 5,653,730 | +0.10(+0.33%) |
Feb 19, 2014 | 31.33 | 31.79 | 31.33 | 31.38 | 5,508,419 | -0.08(-0.25%) |
Feb 18, 2014 | 31.53 | 31.60 | 31.33 | 31.45 | 5,185,014 | +0.10(+0.30%) |
Feb 14, 2014 | 31.27 | 31.36 | 31.36 | 31.36 | 9,987,229 | -0.08(-0.26%) |
Feb 13, 2014 | 31.30 | 31.48 | 31.15 | 31.44 | 4,994,390 | +0.06(+0.20%) |
Feb 12, 2014 | 31.62 | 31.69 | 31.35 | 31.38 | 5,542,111 | -0.15(-0.48%) |
Feb 11, 2014 | 31.00 | 31.63 | 30.94 | 31.53 | 5,249,326 | +0.52(+1.68%) |
Feb 10, 2014 | 30.76 | 31.04 | 30.71 | 31.00 | 4,598,870 | +0.18(+0.59%) |
Feb 07, 2014 | 30.54 | 30.96 | 30.50 | 30.82 | 6,788,381 | +0.37(+1.21%) |
Feb 06, 2014 | 30.66 | 30.72 | 30.43 | 30.45 | 7,840,504 | -0.10(-0.31%) |
Feb 05, 2014 | 30.31 | 30.69 | 30.27 | 30.55 | 5,791,083 | +0.16(+0.52%) |
Feb 04, 2014 | 30.25 | 30.45 | 30.16 | 30.39 | 5,981,983 | +0.18(+0.60%) |