Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.49 | 34.50 | 34.27 | 34.44 | 1,631,207 | +0.25(+0.73%) |
Apr 29, 2014 | 34.17 | 34.31 | 34.11 | 34.19 | 3,198,880 | +0.11(+0.33%) |
Apr 28, 2014 | 33.86 | 34.10 | 33.82 | 34.08 | 2,174,231 | +0.47(+1.41%) |
Apr 25, 2014 | 33.55 | 33.65 | 33.41 | 33.60 | 2,227,246 | +0.09(+0.26%) |
Apr 24, 2014 | 33.37 | 33.65 | 33.20 | 33.51 | 2,930,987 | -0.57(-1.68%) |
Apr 23, 2014 | 34.04 | 34.16 | 34.00 | 34.08 | 872,571 | +0.02(+0.07%) |
Apr 22, 2014 | 34.17 | 34.18 | 33.95 | 34.06 | 1,575,077 | +0.06(+0.19%) |
Apr 21, 2014 | 33.97 | 34.12 | 33.95 | 34.00 | 1,312,571 | -0.01(-0.02%) |
Apr 17, 2014 | 33.70 | 34.00 | 34.00 | 34.00 | 1,355,681 | -0.21(-0.61%) |
Apr 16, 2014 | 34.19 | 34.22 | 34.00 | 34.21 | 2,214,670 | +0.10(+0.31%) |
Apr 15, 2014 | 34.20 | 34.20 | 33.96 | 34.11 | 2,108,281 | -0.31(-0.89%) |
Apr 14, 2014 | 34.54 | 34.54 | 34.25 | 34.41 | 1,755,979 | +0.43(+1.28%) |
Apr 11, 2014 | 34.11 | 34.20 | 33.96 | 33.98 | 2,698,336 | +0.10(+0.31%) |
Apr 10, 2014 | 34.16 | 34.25 | 33.83 | 33.87 | 1,558,772 | -0.24(-0.71%) |
Apr 09, 2014 | 34.07 | 34.15 | 33.87 | 34.12 | 1,793,954 | +0.27(+0.78%) |
Apr 08, 2014 | 33.59 | 33.97 | 33.57 | 33.85 | 2,552,682 | +1.00(+3.04%) |
Apr 07, 2014 | 32.88 | 33.01 | 32.82 | 32.85 | 1,592,967 | +0.23(+0.69%) |
Apr 04, 2014 | 32.77 | 32.91 | 32.62 | 32.63 | 1,676,737 | -0.23(-0.69%) |
Apr 03, 2014 | 32.80 | 32.89 | 32.68 | 32.85 | 1,248,588 | -0.11(-0.34%) |
Apr 02, 2014 | 33.01 | 33.05 | 32.93 | 32.97 | 895,661 | -0.04(-0.12%) |
Apr 01, 2014 | 32.81 | 33.07 | 32.81 | 33.01 | 1,840,162 | -0.06(-0.19%) |
Mar 31, 2014 | 33.19 | 33.22 | 33.01 | 33.07 | 1,938,675 | +0.04(+0.12%) |
Mar 28, 2014 | 32.80 | 33.14 | 32.77 | 33.03 | 2,940,499 | +0.59(+1.81%) |
Mar 27, 2014 | 32.32 | 32.59 | 32.28 | 32.44 | 5,294,980 | +0.21(+0.65%) |
Mar 26, 2014 | 32.31 | 32.35 | 32.09 | 32.23 | 2,227,855 | +0.20(+0.63%) |
Mar 25, 2014 | 31.71 | 32.11 | 31.66 | 32.03 | 2,573,904 | +0.61(+1.95%) |
Mar 24, 2014 | 31.40 | 31.47 | 31.17 | 31.42 | 2,080,088 | +0.41(+1.32%) |
Mar 21, 2014 | 31.10 | 31.28 | 31.00 | 31.01 | 2,224,728 | +0.23(+0.73%) |
Mar 20, 2014 | 30.62 | 30.89 | 30.55 | 30.79 | 1,514,528 | -0.08(-0.26%) |
Mar 19, 2014 | 31.16 | 31.26 | 30.71 | 30.87 | 1,698,900 | -0.39(-1.24%) |
Mar 18, 2014 | 31.04 | 31.35 | 31.04 | 31.25 | 2,177,312 | +0.11(+0.36%) |
Mar 17, 2014 | 30.96 | 31.18 | 30.96 | 31.14 | 3,047,527 | +0.13(+0.42%) |
Mar 14, 2014 | 30.97 | 31.15 | 30.85 | 31.01 | 5,439,578 | +0.14(+0.44%) |
Mar 13, 2014 | 31.05 | 31.10 | 30.76 | 30.88 | 7,785,156 | -0.19(-0.62%) |
Mar 12, 2014 | 30.77 | 31.10 | 30.77 | 31.07 | 4,529,221 | -0.04(-0.13%) |
Mar 11, 2014 | 31.17 | 31.31 | 31.04 | 31.11 | 2,377,491 | -0.29(-0.92%) |
Mar 10, 2014 | 31.58 | 31.66 | 31.19 | 31.40 | 3,644,268 | -0.35(-1.11%) |
Mar 07, 2014 | 31.68 | 31.77 | 31.51 | 31.75 | 1,975,595 | +0.08(+0.25%) |
Mar 06, 2014 | 31.57 | 31.74 | 31.54 | 31.67 | 1,899,434 | +0.07(+0.23%) |
Mar 05, 2014 | 31.52 | 31.72 | 31.51 | 31.60 | 1,243,957 | -0.23(-0.73%) |
Mar 04, 2014 | 31.76 | 31.86 | 31.73 | 31.83 | 1,618,047 | +0.82(+2.65%) |
Mar 03, 2014 | 31.22 | 31.35 | 30.97 | 31.01 | 2,641,186 | -0.80(-2.53%) |
Feb 28, 2014 | 31.77 | 31.95 | 31.67 | 31.82 | 1,913,186 | +0.14(+0.43%) |
Feb 27, 2014 | 31.48 | 31.72 | 31.43 | 31.68 | 1,301,512 | +0.16(+0.51%) |
Feb 26, 2014 | 31.70 | 31.73 | 31.47 | 31.52 | 1,347,324 | -0.31(-0.96%) |
Feb 25, 2014 | 31.84 | 31.96 | 31.70 | 31.82 | 1,800,878 | +0.15(+0.48%) |
Feb 24, 2014 | 31.59 | 31.90 | 31.45 | 31.67 | 1,864,833 | +0.23(+0.72%) |
Feb 21, 2014 | 31.48 | 31.66 | 31.39 | 31.45 | 1,807,235 | +0.07(+0.23%) |
Feb 20, 2014 | 31.24 | 31.44 | 31.13 | 31.37 | 1,478,862 | +0.21(+0.67%) |
Feb 19, 2014 | 31.20 | 31.36 | 31.12 | 31.16 | 2,865,954 | -0.01(-0.03%) |
Feb 18, 2014 | 31.16 | 31.24 | 30.96 | 31.17 | 2,844,734 | +0.55(+1.79%) |
Feb 14, 2014 | 30.49 | 30.63 | 30.63 | 30.63 | 2,129,326 | +0.02(+0.08%) |
Feb 13, 2014 | 30.38 | 30.63 | 30.38 | 30.60 | 1,496,354 | +0.13(+0.42%) |
Feb 12, 2014 | 30.51 | 30.60 | 30.39 | 30.47 | 2,048,795 | -0.30(-0.97%) |
Feb 11, 2014 | 30.47 | 30.82 | 30.44 | 30.77 | 1,261,471 | +0.27(+0.90%) |
Feb 10, 2014 | 30.40 | 30.51 | 30.33 | 30.50 | 1,660,902 | +0.09(+0.29%) |
Feb 07, 2014 | 30.22 | 30.43 | 30.14 | 30.41 | 2,937,322 | +0.34(+1.12%) |
Feb 06, 2014 | 29.85 | 30.16 | 29.77 | 30.07 | 2,569,791 | +0.54(+1.82%) |
Feb 05, 2014 | 29.41 | 29.60 | 29.41 | 29.53 | 2,621,828 | +0.04(+0.12%) |
Feb 04, 2014 | 29.56 | 29.63 | 29.46 | 29.50 | 2,344,455 | +0.09(+0.30%) |