Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.08 | 36.75 | 35.95 | 36.70 | 1,335,332 | +0.61(+1.69%) |
Apr 29, 2014 | 37.10 | 37.16 | 35.93 | 36.09 | 2,172,253 | +0.37(+1.04%) |
Apr 28, 2014 | 35.63 | 35.79 | 35.52 | 35.72 | 1,395,793 | +0.30(+0.85%) |
Apr 25, 2014 | 35.60 | 35.63 | 35.37 | 35.41 | 845,363 | -0.22(-0.63%) |
Apr 24, 2014 | 35.46 | 35.66 | 35.32 | 35.64 | 754,508 | +0.27(+0.75%) |
Apr 23, 2014 | 35.53 | 35.53 | 35.18 | 35.37 | 1,463,173 | -0.15(-0.43%) |
Apr 22, 2014 | 35.29 | 35.61 | 35.20 | 35.53 | 919,680 | +0.27(+0.78%) |
Apr 21, 2014 | 35.03 | 35.29 | 34.91 | 35.25 | 913,722 | +0.21(+0.60%) |
Apr 17, 2014 | 34.78 | 35.04 | 35.04 | 35.04 | 1,225,745 | +0.13(+0.36%) |
Apr 16, 2014 | 34.72 | 34.98 | 34.56 | 34.92 | 1,524,981 | +0.37(+1.08%) |
Apr 15, 2014 | 34.02 | 34.61 | 34.02 | 34.55 | 1,140,200 | +0.52(+1.52%) |
Apr 14, 2014 | 33.57 | 34.05 | 33.50 | 34.03 | 1,082,582 | +0.60(+1.78%) |
Apr 11, 2014 | 33.68 | 33.95 | 33.43 | 33.43 | 1,100,824 | -0.34(-1.02%) |
Apr 10, 2014 | 34.31 | 34.35 | 33.67 | 33.77 | 1,041,095 | -0.06(-0.17%) |
Apr 09, 2014 | 33.72 | 33.96 | 33.55 | 33.83 | 1,096,378 | +0.15(+0.46%) |
Apr 08, 2014 | 33.67 | 33.78 | 33.36 | 33.68 | 1,460,402 | +0.01(+0.04%) |
Apr 07, 2014 | 33.87 | 34.19 | 33.58 | 33.66 | 1,453,847 | -0.18(-0.52%) |
Apr 04, 2014 | 34.17 | 34.32 | 33.61 | 33.84 | 756,746 | -0.09(-0.27%) |
Apr 03, 2014 | 33.96 | 34.15 | 33.80 | 33.93 | 1,403,300 | -0.38(-1.10%) |
Apr 02, 2014 | 34.57 | 34.78 | 34.12 | 34.31 | 1,590,557 | -0.37(-1.07%) |
Apr 01, 2014 | 34.20 | 34.71 | 33.92 | 34.68 | 985,225 | +0.66(+1.94%) |
Mar 31, 2014 | 33.82 | 34.15 | 33.47 | 34.02 | 601,632 | +0.36(+1.06%) |
Mar 28, 2014 | 33.39 | 33.85 | 33.39 | 33.66 | 444,334 | +0.28(+0.84%) |
Mar 27, 2014 | 33.28 | 33.48 | 33.07 | 33.38 | 493,830 | +0.04(+0.11%) |
Mar 26, 2014 | 33.75 | 33.82 | 33.28 | 33.35 | 658,128 | -0.25(-0.75%) |
Mar 25, 2014 | 33.55 | 33.78 | 33.28 | 33.60 | 708,746 | +0.22(+0.65%) |
Mar 24, 2014 | 33.75 | 33.96 | 33.04 | 33.38 | 815,996 | -0.28(-0.83%) |
Mar 21, 2014 | 33.32 | 33.86 | 33.30 | 33.66 | 1,841,618 | +0.41(+1.24%) |
Mar 20, 2014 | 33.41 | 33.49 | 33.08 | 33.25 | 1,172,737 | -0.10(-0.29%) |
Mar 19, 2014 | 34.15 | 34.29 | 33.12 | 33.35 | 1,122,554 | -0.70(-2.06%) |
Mar 18, 2014 | 33.98 | 34.15 | 33.81 | 34.05 | 730,108 | +0.04(+0.12%) |
Mar 17, 2014 | 34.44 | 34.59 | 33.94 | 34.01 | 876,369 | -0.54(-1.56%) |
Mar 14, 2014 | 34.36 | 34.83 | 34.36 | 34.55 | 700,501 | +0.10(+0.29%) |
Mar 13, 2014 | 34.66 | 34.66 | 34.37 | 34.45 | 1,036,730 | -0.07(-0.20%) |
Mar 12, 2014 | 34.21 | 34.52 | 34.10 | 34.52 | 1,682,344 | +0.26(+0.76%) |
Mar 11, 2014 | 33.62 | 34.27 | 33.53 | 34.26 | 1,954,162 | +0.69(+2.05%) |
Mar 10, 2014 | 33.56 | 33.67 | 33.39 | 33.57 | 1,357,896 | +0.02(+0.06%) |
Mar 07, 2014 | 34.34 | 34.35 | 33.40 | 33.55 | 1,750,735 | -0.64(-1.87%) |
Mar 06, 2014 | 34.61 | 34.61 | 34.12 | 34.19 | 775,859 | -0.33(-0.95%) |
Mar 05, 2014 | 34.58 | 34.85 | 34.36 | 34.52 | 1,223,797 | +0.01(+0.02%) |
Mar 04, 2014 | 34.22 | 34.53 | 34.13 | 34.51 | 923,816 | +0.61(+1.81%) |
Mar 03, 2014 | 33.92 | 34.06 | 33.49 | 33.90 | 791,833 | -0.26(-0.75%) |
Feb 28, 2014 | 33.39 | 34.24 | 33.39 | 34.15 | 1,696,639 | +0.75(+2.25%) |
Feb 27, 2014 | 33.63 | 33.88 | 33.32 | 33.40 | 826,131 | -0.21(-0.62%) |
Feb 26, 2014 | 33.40 | 33.71 | 33.30 | 33.61 | 1,473,624 | +0.38(+1.15%) |
Feb 25, 2014 | 33.18 | 33.52 | 32.98 | 33.23 | 1,777,696 | +0.15(+0.46%) |
Feb 24, 2014 | 33.08 | 33.25 | 33.03 | 33.08 | 1,591,297 | -0.04(-0.13%) |
Feb 21, 2014 | 32.96 | 33.66 | 32.25 | 33.12 | 2,466,877 | +0.11(+0.34%) |
Feb 20, 2014 | 33.06 | 33.27 | 32.62 | 33.01 | 1,378,850 | -0.03(-0.11%) |
Feb 19, 2014 | 32.94 | 33.32 | 32.94 | 33.04 | 1,345,709 | +0.01(+0.02%) |
Feb 18, 2014 | 33.01 | 33.06 | 32.67 | 33.03 | 684,324 | +0.20(+0.61%) |
Feb 14, 2014 | 32.93 | 32.83 | 32.83 | 32.83 | 876,088 | -0.13(-0.38%) |
Feb 13, 2014 | 32.62 | 33.04 | 32.54 | 32.96 | 1,315,908 | +0.17(+0.53%) |
Feb 12, 2014 | 32.76 | 32.86 | 32.48 | 32.78 | 1,047,136 | +0.00(+0.00%) |
Feb 11, 2014 | 32.55 | 32.87 | 32.53 | 32.78 | 812,548 | +0.15(+0.47%) |
Feb 10, 2014 | 32.02 | 32.68 | 31.93 | 32.63 | 850,786 | +0.62(+1.93%) |
Feb 07, 2014 | 31.89 | 32.04 | 31.65 | 32.01 | 1,074,826 | +0.30(+0.94%) |
Feb 06, 2014 | 31.56 | 31.90 | 31.41 | 31.71 | 810,948 | +0.21(+0.66%) |
Feb 05, 2014 | 31.51 | 31.61 | 31.29 | 31.50 | 849,951 | -0.06(-0.20%) |
Feb 04, 2014 | 30.91 | 31.77 | 30.82 | 31.57 | 2,389,619 | +0.69(+2.23%) |