Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.43 | 35.97 | 35.17 | 35.91 | 10,773,218 | +0.49(+1.38%) |
Apr 29, 2014 | 35.13 | 35.53 | 35.00 | 35.42 | 8,122,453 | +0.34(+0.98%) |
Apr 28, 2014 | 34.17 | 35.11 | 34.14 | 35.08 | 11,501,841 | +1.19(+3.52%) |
Apr 25, 2014 | 34.62 | 35.16 | 33.76 | 33.89 | 10,570,046 | -0.12(-0.36%) |
Apr 24, 2014 | 34.57 | 34.57 | 33.79 | 34.01 | 9,612,333 | -0.57(-1.64%) |
Apr 23, 2014 | 34.58 | 34.66 | 34.06 | 34.58 | 9,539,294 | +0.09(+0.26%) |
Apr 22, 2014 | 34.13 | 34.77 | 34.03 | 34.49 | 9,540,158 | +0.40(+1.17%) |
Apr 21, 2014 | 33.45 | 34.10 | 33.38 | 34.09 | 6,444,955 | +0.61(+1.81%) |
Apr 17, 2014 | 33.05 | 33.48 | 33.48 | 33.48 | 8,986,061 | +0.30(+0.89%) |
Apr 16, 2014 | 33.50 | 33.68 | 32.84 | 33.18 | 10,369,758 | +0.18(+0.54%) |
Apr 15, 2014 | 32.70 | 33.16 | 32.25 | 33.00 | 13,821,133 | +0.71(+2.20%) |
Apr 14, 2014 | 32.48 | 32.76 | 31.86 | 32.29 | 10,570,771 | +0.26(+0.80%) |
Apr 11, 2014 | 32.12 | 32.56 | 31.46 | 32.04 | 16,626,690 | -0.61(-1.88%) |
Apr 10, 2014 | 34.54 | 34.67 | 32.61 | 32.65 | 18,676,078 | -2.26(-6.48%) |
Apr 09, 2014 | 34.13 | 35.00 | 33.97 | 34.91 | 8,726,762 | +1.06(+3.12%) |
Apr 08, 2014 | 34.72 | 35.08 | 33.74 | 33.86 | 11,958,982 | -1.05(-3.00%) |
Apr 07, 2014 | 35.64 | 36.07 | 34.24 | 34.91 | 13,263,585 | -1.09(-3.03%) |
Apr 04, 2014 | 37.09 | 37.54 | 35.89 | 36.00 | 10,172,457 | -0.90(-2.43%) |
Apr 03, 2014 | 36.79 | 37.12 | 36.69 | 36.89 | 9,920,842 | +0.11(+0.30%) |
Apr 02, 2014 | 35.91 | 36.83 | 35.85 | 36.78 | 8,711,172 | +0.86(+2.38%) |
Apr 01, 2014 | 35.60 | 36.12 | 35.54 | 35.93 | 6,161,119 | +0.48(+1.36%) |
Mar 31, 2014 | 35.40 | 35.65 | 35.14 | 35.45 | 6,979,532 | +0.29(+0.82%) |
Mar 28, 2014 | 35.74 | 35.95 | 35.09 | 35.16 | 6,102,540 | -0.47(-1.32%) |
Mar 27, 2014 | 35.54 | 35.75 | 35.47 | 35.62 | 6,901,256 | +0.11(+0.31%) |
Mar 26, 2014 | 35.86 | 36.09 | 35.49 | 35.51 | 8,206,429 | -0.13(-0.37%) |
Mar 25, 2014 | 35.64 | 35.93 | 35.51 | 35.65 | 8,849,520 | +0.23(+0.64%) |
Mar 24, 2014 | 36.91 | 36.98 | 35.41 | 35.42 | 14,735,187 | -1.45(-3.93%) |
Mar 21, 2014 | 37.39 | 37.74 | 36.61 | 36.87 | 18,750,686 | -0.15(-0.41%) |
Mar 20, 2014 | 36.45 | 37.10 | 36.22 | 37.02 | 10,037,779 | +0.39(+1.07%) |
Mar 19, 2014 | 36.61 | 36.91 | 36.16 | 36.62 | 9,293,227 | +0.01(+0.02%) |
Mar 18, 2014 | 35.91 | 36.70 | 35.84 | 36.62 | 6,809,225 | +0.77(+2.15%) |
Mar 17, 2014 | 35.49 | 35.99 | 35.35 | 35.85 | 5,619,891 | +0.53(+1.50%) |
Mar 14, 2014 | 35.34 | 35.46 | 35.03 | 35.31 | 7,927,307 | -0.08(-0.21%) |
Mar 13, 2014 | 35.78 | 35.93 | 35.27 | 35.39 | 7,017,731 | -0.22(-0.62%) |
Mar 12, 2014 | 35.49 | 35.68 | 35.22 | 35.61 | 5,691,365 | -0.08(-0.21%) |
Mar 11, 2014 | 35.64 | 35.96 | 35.51 | 35.69 | 5,263,607 | +0.06(+0.17%) |
Mar 10, 2014 | 35.79 | 35.79 | 35.07 | 35.62 | 4,475,088 | +0.14(+0.39%) |
Mar 07, 2014 | 36.03 | 36.20 | 35.18 | 35.49 | 8,498,730 | -0.40(-1.11%) |
Mar 06, 2014 | 35.89 | 36.39 | 35.84 | 35.89 | 9,467,763 | +0.23(+0.66%) |
Mar 05, 2014 | 35.64 | 35.94 | 35.38 | 35.65 | 7,558,137 | +0.08(+0.21%) |
Mar 04, 2014 | 34.98 | 35.67 | 34.85 | 35.58 | 8,987,626 | +1.03(+2.99%) |
Mar 03, 2014 | 34.71 | 35.07 | 34.34 | 34.54 | 9,886,373 | -0.57(-1.61%) |
Feb 28, 2014 | 35.06 | 35.83 | 34.83 | 35.11 | 10,290,500 | +0.00(+0.00%) |
Feb 27, 2014 | 34.89 | 35.11 | 34.80 | 35.11 | 7,327,236 | +0.12(+0.33%) |
Feb 26, 2014 | 34.45 | 35.15 | 34.43 | 34.99 | 8,281,219 | +0.01(+0.04%) |
Feb 25, 2014 | 35.12 | 35.26 | 34.82 | 34.98 | 7,866,634 | -0.09(-0.26%) |
Feb 24, 2014 | 35.09 | 35.55 | 35.06 | 35.07 | 8,271,787 | -0.13(-0.37%) |
Feb 21, 2014 | 35.74 | 35.84 | 35.18 | 35.20 | 8,472,611 | -0.57(-1.58%) |
Feb 20, 2014 | 35.30 | 35.94 | 34.98 | 35.76 | 8,809,188 | +0.46(+1.31%) |
Feb 19, 2014 | 35.29 | 35.76 | 34.92 | 35.30 | 7,602,634 | -0.19(-0.52%) |
Feb 18, 2014 | 34.92 | 35.56 | 34.87 | 35.49 | 7,226,929 | +0.50(+1.44%) |
Feb 14, 2014 | 34.87 | 34.98 | 34.98 | 34.98 | 5,972,581 | +0.26(+0.75%) |
Feb 13, 2014 | 34.69 | 34.84 | 34.40 | 34.72 | 7,172,320 | -0.14(-0.42%) |
Feb 12, 2014 | 34.22 | 35.12 | 34.20 | 34.87 | 9,475,606 | +0.62(+1.81%) |
Feb 11, 2014 | 34.07 | 34.46 | 33.82 | 34.25 | 10,466,400 | +0.08(+0.22%) |
Feb 10, 2014 | 33.62 | 34.61 | 33.60 | 34.17 | 11,464,481 | +0.46(+1.35%) |
Feb 07, 2014 | 33.10 | 33.81 | 32.87 | 33.71 | 10,156,424 | +0.66(+2.00%) |
Feb 06, 2014 | 33.02 | 33.23 | 32.72 | 33.05 | 7,189,377 | +0.14(+0.42%) |
Feb 05, 2014 | 32.94 | 33.15 | 32.52 | 32.91 | 10,132,064 | -0.15(-0.46%) |
Feb 04, 2014 | 32.54 | 33.08 | 32.38 | 33.07 | 13,929,965 | +0.41(+1.27%) |