Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.54 | 35.77 | 35.44 | 35.62 | 994,191 | -0.34(-0.94%) |
Apr 29, 2014 | 36.07 | 36.30 | 35.84 | 35.96 | 1,745,262 | +0.71(+2.02%) |
Apr 28, 2014 | 35.12 | 35.35 | 34.71 | 35.25 | 1,581,776 | +0.30(+0.86%) |
Apr 25, 2014 | 35.06 | 35.10 | 34.49 | 34.95 | 2,698,770 | -0.63(-1.77%) |
Apr 24, 2014 | 35.37 | 35.82 | 35.01 | 35.58 | 1,258,194 | -0.24(-0.68%) |
Apr 23, 2014 | 36.03 | 36.07 | 35.75 | 35.82 | 1,027,172 | -0.15(-0.43%) |
Apr 22, 2014 | 35.98 | 36.16 | 35.90 | 35.98 | 799,134 | +0.27(+0.75%) |
Apr 21, 2014 | 35.85 | 35.94 | 35.66 | 35.71 | 539,312 | -0.12(-0.34%) |
Apr 17, 2014 | 35.84 | 35.83 | 35.83 | 35.83 | 1,620,465 | +0.66(+1.86%) |
Apr 16, 2014 | 35.10 | 35.23 | 34.89 | 35.18 | 1,059,361 | +0.18(+0.51%) |
Apr 15, 2014 | 35.12 | 35.27 | 34.51 | 35.00 | 1,686,204 | -0.40(-1.12%) |
Apr 14, 2014 | 35.21 | 35.51 | 35.04 | 35.39 | 1,456,588 | +0.36(+1.02%) |
Apr 11, 2014 | 35.06 | 35.40 | 34.96 | 35.04 | 2,539,731 | -0.53(-1.48%) |
Apr 10, 2014 | 36.34 | 36.35 | 35.56 | 35.56 | 1,398,541 | -1.01(-2.76%) |
Apr 09, 2014 | 36.30 | 36.60 | 36.03 | 36.58 | 821,576 | +0.65(+1.80%) |
Apr 08, 2014 | 35.69 | 36.10 | 35.65 | 35.93 | 1,420,064 | +0.04(+0.11%) |
Apr 07, 2014 | 36.07 | 36.19 | 35.81 | 35.89 | 1,200,356 | -0.55(-1.51%) |
Apr 04, 2014 | 36.75 | 36.89 | 36.41 | 36.44 | 1,212,029 | +0.02(+0.04%) |
Apr 03, 2014 | 36.67 | 36.84 | 36.33 | 36.42 | 1,833,860 | -0.82(-2.19%) |
Apr 02, 2014 | 37.17 | 37.29 | 37.02 | 37.24 | 1,656,918 | +0.13(+0.35%) |
Apr 01, 2014 | 37.21 | 37.25 | 36.87 | 37.11 | 2,086,658 | +0.84(+2.32%) |
Mar 31, 2014 | 36.56 | 36.64 | 36.20 | 36.27 | 1,156,123 | +0.41(+1.15%) |
Mar 28, 2014 | 35.90 | 36.08 | 35.79 | 35.86 | 1,807,671 | +0.37(+1.05%) |
Mar 27, 2014 | 35.41 | 35.51 | 35.26 | 35.48 | 1,416,975 | -0.20(-0.57%) |
Mar 26, 2014 | 36.16 | 36.17 | 35.69 | 35.69 | 1,040,562 | -0.21(-0.59%) |
Mar 25, 2014 | 35.94 | 35.97 | 35.52 | 35.90 | 1,523,973 | +0.37(+1.05%) |
Mar 24, 2014 | 35.65 | 35.70 | 35.10 | 35.52 | 1,571,820 | -0.28(-0.79%) |
Mar 21, 2014 | 36.20 | 36.49 | 35.73 | 35.81 | 1,448,035 | -0.45(-1.23%) |
Mar 20, 2014 | 35.87 | 36.39 | 35.82 | 36.25 | 1,236,950 | +0.08(+0.22%) |
Mar 19, 2014 | 36.91 | 36.92 | 36.04 | 36.17 | 3,128,092 | +0.10(+0.27%) |
Mar 18, 2014 | 35.78 | 36.27 | 35.72 | 36.07 | 1,961,274 | +0.70(+1.97%) |
Mar 17, 2014 | 35.17 | 35.66 | 35.16 | 35.38 | 1,799,018 | +0.35(+0.99%) |
Mar 14, 2014 | 34.75 | 35.24 | 34.61 | 35.03 | 3,182,093 | -0.15(-0.41%) |
Mar 13, 2014 | 36.54 | 36.62 | 34.99 | 35.18 | 3,956,747 | -1.49(-4.06%) |
Mar 12, 2014 | 36.61 | 36.84 | 36.41 | 36.67 | 2,011,375 | -0.44(-1.18%) |
Mar 11, 2014 | 37.21 | 37.57 | 37.05 | 37.10 | 2,046,005 | -0.53(-1.40%) |
Mar 10, 2014 | 37.40 | 37.66 | 37.15 | 37.63 | 2,122,102 | -0.55(-1.44%) |
Mar 07, 2014 | 38.64 | 38.67 | 37.98 | 38.18 | 2,410,991 | -0.92(-2.36%) |
Mar 06, 2014 | 39.00 | 39.25 | 38.90 | 39.10 | 1,526,559 | +0.69(+1.79%) |
Mar 05, 2014 | 38.41 | 38.53 | 38.25 | 38.41 | 1,532,490 | -0.14(-0.36%) |
Mar 04, 2014 | 38.76 | 38.81 | 38.43 | 38.55 | 1,378,151 | +0.64(+1.69%) |
Mar 03, 2014 | 38.25 | 38.47 | 37.80 | 37.91 | 1,968,951 | -1.20(-3.06%) |
Feb 28, 2014 | 39.01 | 39.50 | 38.93 | 39.11 | 1,380,010 | +0.32(+0.81%) |
Feb 27, 2014 | 38.61 | 38.95 | 38.55 | 38.79 | 1,284,778 | +0.09(+0.23%) |
Feb 26, 2014 | 38.92 | 39.00 | 38.61 | 38.70 | 1,519,339 | -0.49(-1.24%) |
Feb 25, 2014 | 39.46 | 39.63 | 39.18 | 39.19 | 1,251,217 | -0.36(-0.90%) |
Feb 24, 2014 | 39.22 | 39.77 | 38.92 | 39.55 | 2,000,117 | +0.62(+1.60%) |
Feb 21, 2014 | 39.03 | 39.24 | 38.91 | 38.92 | 1,897,850 | -0.18(-0.46%) |
Feb 20, 2014 | 38.82 | 39.15 | 38.72 | 39.10 | 902,820 | -0.02(-0.04%) |
Feb 19, 2014 | 39.55 | 39.82 | 39.11 | 39.12 | 1,346,237 | -0.84(-2.11%) |
Feb 18, 2014 | 39.96 | 40.07 | 39.75 | 39.96 | 1,576,330 | +0.38(+0.96%) |
Feb 14, 2014 | 39.74 | 39.58 | 39.58 | 39.58 | 624,206 | -0.06(-0.16%) |
Feb 13, 2014 | 39.06 | 39.64 | 39.06 | 39.64 | 624,454 | +0.06(+0.16%) |
Feb 12, 2014 | 39.71 | 39.78 | 39.33 | 39.58 | 931,336 | +0.28(+0.70%) |
Feb 11, 2014 | 38.93 | 39.42 | 38.91 | 39.30 | 565,109 | +0.46(+1.19%) |
Feb 10, 2014 | 38.79 | 38.92 | 38.66 | 38.84 | 859,906 | -0.46(-1.17%) |
Feb 07, 2014 | 39.18 | 39.37 | 38.94 | 39.30 | 1,024,888 | -0.02(-0.04%) |
Feb 06, 2014 | 38.87 | 39.51 | 38.87 | 39.32 | 1,528,907 | +0.87(+2.25%) |
Feb 05, 2014 | 38.63 | 38.71 | 38.25 | 38.45 | 1,664,269 | +0.31(+0.81%) |
Feb 04, 2014 | 38.23 | 38.36 | 37.99 | 38.15 | 2,568,301 | +0.18(+0.47%) |