Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.00 | 33.19 | 32.96 | 33.19 | 61,082,448 | -0.06(-0.19%) |
Apr 29, 2014 | 33.15 | 33.38 | 33.13 | 33.25 | 88,635,792 | +0.31(+0.95%) |
Apr 28, 2014 | 32.82 | 33.05 | 32.66 | 32.94 | 79,504,968 | +0.16(+0.49%) |
Apr 25, 2014 | 32.80 | 32.80 | 32.55 | 32.78 | 90,425,184 | -0.45(-1.35%) |
Apr 24, 2014 | 33.22 | 33.24 | 32.94 | 33.23 | 48,946,960 | +0.03(+0.10%) |
Apr 23, 2014 | 33.28 | 33.29 | 33.00 | 33.20 | 72,599,208 | -0.24(-0.72%) |
Apr 22, 2014 | 33.57 | 33.61 | 33.42 | 33.44 | 53,203,312 | -0.09(-0.26%) |
Apr 21, 2014 | 33.69 | 33.70 | 33.44 | 33.53 | 36,470,096 | -0.21(-0.62%) |
Apr 17, 2014 | 33.46 | 33.74 | 33.74 | 33.74 | 87,114,160 | +0.31(+0.91%) |
Apr 16, 2014 | 33.17 | 33.46 | 33.09 | 33.43 | 79,776,608 | +0.42(+1.26%) |
Apr 15, 2014 | 33.31 | 33.33 | 32.60 | 33.01 | 193,367,088 | -0.51(-1.51%) |
Apr 14, 2014 | 33.70 | 33.70 | 33.35 | 33.52 | 55,392,740 | -0.07(-0.21%) |
Apr 11, 2014 | 33.36 | 33.64 | 33.35 | 33.59 | 95,032,464 | +0.00(+0.00%) |
Apr 10, 2014 | 33.94 | 34.06 | 33.55 | 33.59 | 93,113,408 | -0.36(-1.06%) |
Apr 09, 2014 | 33.74 | 34.10 | 33.51 | 33.95 | 89,119,800 | +0.26(+0.76%) |
Apr 08, 2014 | 33.78 | 33.94 | 33.58 | 33.70 | 133,024,472 | +0.39(+1.17%) |
Apr 07, 2014 | 33.20 | 33.40 | 33.12 | 33.31 | 75,325,184 | +0.14(+0.42%) |
Apr 04, 2014 | 33.61 | 33.83 | 33.12 | 33.17 | 159,148,256 | -0.09(-0.27%) |
Apr 03, 2014 | 33.23 | 33.28 | 32.92 | 33.25 | 105,338,120 | -0.13(-0.38%) |
Apr 02, 2014 | 33.19 | 33.41 | 33.14 | 33.38 | 54,645,388 | +0.06(+0.19%) |
Apr 01, 2014 | 33.25 | 33.32 | 33.12 | 33.32 | 81,523,864 | +0.39(+1.17%) |
Mar 31, 2014 | 32.92 | 33.12 | 32.90 | 32.93 | 92,841,776 | +0.22(+0.66%) |
Mar 28, 2014 | 32.75 | 32.94 | 32.68 | 32.72 | 84,012,408 | +0.26(+0.79%) |
Mar 27, 2014 | 32.16 | 32.51 | 32.15 | 32.46 | 89,031,792 | +0.42(+1.30%) |
Mar 26, 2014 | 32.25 | 32.35 | 32.02 | 32.04 | 113,575,504 | +0.07(+0.23%) |
Mar 25, 2014 | 31.93 | 32.09 | 31.83 | 31.97 | 115,944,336 | +0.36(+1.14%) |
Mar 24, 2014 | 31.58 | 31.68 | 31.39 | 31.61 | 66,136,132 | +0.31(+0.97%) |
Mar 21, 2014 | 31.32 | 31.68 | 31.26 | 31.30 | 108,301,104 | +0.19(+0.62%) |
Mar 20, 2014 | 30.76 | 31.17 | 30.65 | 31.11 | 75,380,288 | +0.14(+0.44%) |
Mar 19, 2014 | 31.42 | 31.56 | 30.84 | 30.97 | 119,458,048 | -0.67(-2.13%) |
Mar 18, 2014 | 31.29 | 31.66 | 31.26 | 31.65 | 84,706,520 | +0.43(+1.39%) |
Mar 17, 2014 | 31.11 | 31.29 | 31.11 | 31.21 | 71,592,880 | +0.38(+1.22%) |
Mar 14, 2014 | 30.72 | 31.01 | 30.72 | 30.84 | 80,432,680 | +0.17(+0.55%) |
Mar 13, 2014 | 31.30 | 31.32 | 30.54 | 30.67 | 99,279,208 | -0.56(-1.80%) |
Mar 12, 2014 | 30.98 | 31.26 | 30.88 | 31.23 | 70,463,456 | +0.06(+0.21%) |
Mar 11, 2014 | 31.57 | 31.66 | 31.09 | 31.17 | 90,501,704 | -0.35(-1.12%) |
Mar 10, 2014 | 31.53 | 31.53 | 31.25 | 31.52 | 71,910,696 | -0.22(-0.68%) |
Mar 07, 2014 | 32.00 | 32.02 | 31.54 | 31.74 | 82,893,112 | -0.41(-1.27%) |
Mar 06, 2014 | 31.98 | 32.30 | 31.98 | 32.15 | 107,102,912 | +0.45(+1.42%) |
Mar 05, 2014 | 31.58 | 31.74 | 31.52 | 31.70 | 53,366,900 | +0.02(+0.08%) |
Mar 04, 2014 | 31.74 | 31.79 | 31.53 | 31.67 | 78,454,128 | +0.53(+1.70%) |
Mar 03, 2014 | 31.09 | 31.27 | 30.91 | 31.14 | 123,067,792 | -0.56(-1.77%) |
Feb 28, 2014 | 31.94 | 31.99 | 31.49 | 31.70 | 109,884,696 | -0.22(-0.68%) |
Feb 27, 2014 | 31.61 | 31.98 | 31.54 | 31.92 | 84,610,096 | +0.59(+1.90%) |
Feb 26, 2014 | 31.48 | 31.54 | 31.20 | 31.33 | 73,195,416 | +0.02(+0.08%) |
Feb 25, 2014 | 31.60 | 31.67 | 31.21 | 31.30 | 95,904,096 | -0.36(-1.14%) |
Feb 24, 2014 | 31.61 | 31.94 | 31.60 | 31.66 | 73,220,864 | +0.00(+0.00%) |
Feb 21, 2014 | 31.62 | 31.79 | 31.54 | 31.66 | 83,319,072 | +0.22(+0.69%) |
Feb 20, 2014 | 31.30 | 31.52 | 31.11 | 31.45 | 88,423,752 | +0.11(+0.36%) |
Feb 19, 2014 | 31.43 | 31.69 | 31.26 | 31.33 | 126,298,456 | -0.22(-0.69%) |
Feb 18, 2014 | 31.83 | 31.90 | 31.53 | 31.55 | 85,744,488 | -0.30(-0.93%) |
Feb 14, 2014 | 31.68 | 31.85 | 31.85 | 31.85 | 86,928,864 | +0.39(+1.22%) |
Feb 13, 2014 | 30.97 | 31.49 | 30.97 | 31.46 | 62,775,844 | +0.03(+0.10%) |
Feb 12, 2014 | 31.63 | 31.78 | 31.33 | 31.43 | 85,544,128 | +0.01(+0.03%) |
Feb 11, 2014 | 30.92 | 31.49 | 30.92 | 31.42 | 116,004,048 | +0.67(+2.17%) |
Feb 10, 2014 | 30.96 | 30.99 | 30.62 | 30.76 | 85,145,480 | -0.35(-1.11%) |
Feb 07, 2014 | 31.17 | 31.25 | 30.93 | 31.10 | 100,066,912 | +0.18(+0.57%) |
Feb 06, 2014 | 30.51 | 30.97 | 30.51 | 30.92 | 118,677,504 | +0.63(+2.09%) |
Feb 05, 2014 | 30.27 | 30.48 | 30.07 | 30.29 | 103,199,312 | -0.11(-0.37%) |
Feb 04, 2014 | 30.29 | 30.59 | 30.21 | 30.40 | 173,009,168 | +0.60(+2.02%) |