Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.19 | 36.08 | 35.08 | 36.03 | 1,176,357 | +0.83(+2.37%) |
Apr 29, 2014 | 35.44 | 35.56 | 35.15 | 35.20 | 655,838 | -0.08(-0.22%) |
Apr 28, 2014 | 35.61 | 35.68 | 34.76 | 35.27 | 597,380 | -0.22(-0.61%) |
Apr 25, 2014 | 35.92 | 36.04 | 35.37 | 35.49 | 586,506 | -0.55(-1.52%) |
Apr 24, 2014 | 35.68 | 36.31 | 35.41 | 36.04 | 836,094 | +0.56(+1.59%) |
Apr 23, 2014 | 35.53 | 35.81 | 35.43 | 35.47 | 400,313 | -0.12(-0.35%) |
Apr 22, 2014 | 35.27 | 35.92 | 35.26 | 35.60 | 654,863 | +0.24(+0.68%) |
Apr 21, 2014 | 35.72 | 35.74 | 35.10 | 35.36 | 495,559 | -0.21(-0.59%) |
Apr 17, 2014 | 35.26 | 35.57 | 35.57 | 35.57 | 789,992 | +0.34(+0.96%) |
Apr 16, 2014 | 34.31 | 35.26 | 34.19 | 35.23 | 896,586 | +1.12(+3.28%) |
Apr 15, 2014 | 34.24 | 34.55 | 33.49 | 34.11 | 528,895 | -0.25(-0.72%) |
Apr 14, 2014 | 34.63 | 34.63 | 34.11 | 34.36 | 510,681 | +0.02(+0.05%) |
Apr 11, 2014 | 35.08 | 35.17 | 34.31 | 34.34 | 1,310,971 | -0.89(-2.52%) |
Apr 10, 2014 | 35.21 | 35.68 | 35.02 | 35.23 | 1,577,847 | +0.00(+0.00%) |
Apr 09, 2014 | 33.88 | 35.32 | 33.84 | 35.23 | 1,599,025 | +1.54(+4.58%) |
Apr 08, 2014 | 33.08 | 33.87 | 32.99 | 33.69 | 872,643 | +0.57(+1.72%) |
Apr 07, 2014 | 33.77 | 34.09 | 32.89 | 33.12 | 2,376,314 | -1.62(-4.66%) |
Apr 04, 2014 | 35.65 | 35.69 | 34.68 | 34.73 | 925,888 | -0.75(-2.11%) |
Apr 03, 2014 | 35.04 | 35.68 | 34.95 | 35.48 | 1,423,665 | +0.50(+1.43%) |
Apr 02, 2014 | 34.53 | 35.08 | 34.47 | 34.98 | 757,938 | +0.52(+1.52%) |
Apr 01, 2014 | 34.26 | 34.73 | 34.16 | 34.46 | 1,017,624 | +0.30(+0.88%) |
Mar 31, 2014 | 33.76 | 34.20 | 33.65 | 34.16 | 575,282 | +0.59(+1.77%) |
Mar 28, 2014 | 33.61 | 33.84 | 33.49 | 33.56 | 577,726 | +0.01(+0.02%) |
Mar 27, 2014 | 33.98 | 34.11 | 33.27 | 33.55 | 940,042 | -0.64(-1.87%) |
Mar 26, 2014 | 34.42 | 34.58 | 34.19 | 34.19 | 1,016,680 | -0.04(-0.11%) |
Mar 25, 2014 | 33.86 | 34.33 | 33.79 | 34.23 | 1,106,945 | +0.50(+1.49%) |
Mar 24, 2014 | 33.70 | 33.81 | 33.52 | 33.73 | 891,361 | +0.15(+0.44%) |
Mar 21, 2014 | 33.61 | 33.85 | 33.45 | 33.59 | 2,227,858 | +0.13(+0.39%) |
Mar 20, 2014 | 33.67 | 33.81 | 33.22 | 33.45 | 1,370,883 | -0.31(-0.91%) |
Mar 19, 2014 | 34.13 | 34.19 | 33.63 | 33.76 | 508,161 | -0.42(-1.22%) |
Mar 18, 2014 | 34.16 | 34.33 | 33.96 | 34.18 | 546,042 | +0.09(+0.27%) |
Mar 17, 2014 | 33.68 | 34.15 | 33.68 | 34.09 | 745,163 | +0.54(+1.61%) |
Mar 14, 2014 | 33.88 | 34.03 | 33.42 | 33.55 | 1,212,773 | -0.39(-1.16%) |
Mar 13, 2014 | 34.40 | 34.60 | 33.77 | 33.94 | 1,945,411 | -0.45(-1.32%) |
Mar 12, 2014 | 34.12 | 34.43 | 34.02 | 34.40 | 812,172 | +0.08(+0.25%) |
Mar 11, 2014 | 34.33 | 34.43 | 34.11 | 34.31 | 946,045 | -0.02(-0.07%) |
Mar 10, 2014 | 34.78 | 34.90 | 34.23 | 34.33 | 516,382 | -0.45(-1.31%) |
Mar 07, 2014 | 34.97 | 35.07 | 34.66 | 34.79 | 490,695 | +0.02(+0.04%) |
Mar 06, 2014 | 34.49 | 34.83 | 34.49 | 34.77 | 761,598 | +0.29(+0.85%) |
Mar 05, 2014 | 34.26 | 34.48 | 33.96 | 34.48 | 1,072,187 | +0.32(+0.93%) |
Mar 04, 2014 | 34.03 | 34.43 | 33.96 | 34.16 | 499,988 | +0.65(+1.93%) |
Mar 03, 2014 | 33.39 | 33.71 | 33.20 | 33.52 | 773,656 | -0.21(-0.62%) |
Feb 28, 2014 | 33.89 | 34.36 | 33.69 | 33.72 | 627,558 | -0.18(-0.52%) |
Feb 27, 2014 | 33.93 | 34.10 | 33.74 | 33.90 | 345,138 | -0.08(-0.25%) |
Feb 26, 2014 | 33.54 | 34.32 | 33.48 | 33.99 | 450,971 | +0.51(+1.52%) |
Feb 25, 2014 | 33.79 | 33.79 | 33.33 | 33.48 | 735,947 | -0.30(-0.89%) |
Feb 24, 2014 | 33.55 | 34.22 | 33.55 | 33.78 | 280,781 | +0.24(+0.71%) |
Feb 21, 2014 | 33.69 | 33.73 | 33.42 | 33.54 | 312,078 | -0.03(-0.09%) |
Feb 20, 2014 | 33.31 | 33.72 | 33.20 | 33.57 | 548,369 | +0.30(+0.90%) |
Feb 19, 2014 | 33.40 | 33.62 | 33.25 | 33.27 | 809,008 | -0.26(-0.78%) |
Feb 18, 2014 | 33.16 | 33.66 | 33.16 | 33.53 | 779,437 | -0.16(-0.48%) |
Feb 14, 2014 | 33.85 | 33.69 | 33.69 | 33.69 | 756,270 | -0.17(-0.50%) |
Feb 13, 2014 | 33.42 | 33.92 | 33.27 | 33.86 | 459,680 | +0.13(+0.39%) |
Feb 12, 2014 | 33.52 | 33.82 | 33.39 | 33.73 | 681,808 | +0.31(+0.92%) |
Feb 11, 2014 | 33.18 | 33.53 | 33.00 | 33.42 | 407,172 | +0.33(+1.00%) |
Feb 10, 2014 | 33.52 | 33.76 | 32.93 | 33.09 | 1,161,846 | -0.07(-0.21%) |
Feb 07, 2014 | 32.88 | 33.28 | 32.65 | 33.16 | 650,950 | +0.41(+1.25%) |
Feb 06, 2014 | 32.48 | 32.76 | 32.25 | 32.75 | 1,043,226 | +0.33(+1.02%) |
Feb 05, 2014 | 33.00 | 33.00 | 32.32 | 32.42 | 1,246,068 | -0.49(-1.49%) |
Feb 04, 2014 | 32.25 | 32.94 | 32.10 | 32.91 | 1,240,380 | +0.73(+2.27%) |