Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.03 | 34.39 | 33.85 | 33.90 | 13,393,948 | -0.16(-0.46%) |
Apr 29, 2014 | 34.18 | 34.50 | 33.95 | 34.06 | 6,559,937 | +0.17(+0.50%) |
Apr 28, 2014 | 33.23 | 34.34 | 32.88 | 33.89 | 9,573,054 | +0.80(+2.41%) |
Apr 25, 2014 | 33.01 | 33.43 | 32.99 | 33.09 | 6,090,143 | -0.00(-0.01%) |
Apr 24, 2014 | 33.20 | 33.39 | 32.78 | 33.10 | 6,004,599 | -0.04(-0.11%) |
Apr 23, 2014 | 32.97 | 33.36 | 32.94 | 33.13 | 5,810,183 | +0.16(+0.50%) |
Apr 22, 2014 | 32.65 | 33.29 | 32.02 | 32.97 | 8,748,027 | +0.09(+0.28%) |
Apr 21, 2014 | 32.42 | 33.02 | 32.32 | 32.88 | 4,415,642 | +0.08(+0.26%) |
Apr 17, 2014 | 32.29 | 32.79 | 32.79 | 32.79 | 15,336,016 | +0.41(+1.27%) |
Apr 16, 2014 | 31.80 | 32.44 | 31.53 | 32.38 | 8,214,084 | +0.80(+2.54%) |
Apr 15, 2014 | 30.93 | 31.61 | 30.86 | 31.58 | 10,378,328 | +0.73(+2.38%) |
Apr 14, 2014 | 30.62 | 30.95 | 30.39 | 30.85 | 7,551,627 | +0.47(+1.54%) |
Apr 11, 2014 | 30.76 | 31.08 | 30.17 | 30.38 | 10,817,487 | -0.45(-1.47%) |
Apr 10, 2014 | 30.99 | 31.64 | 30.62 | 30.83 | 9,045,061 | -0.22(-0.69%) |
Apr 09, 2014 | 30.60 | 31.50 | 30.38 | 31.05 | 8,624,188 | +0.45(+1.45%) |
Apr 08, 2014 | 31.07 | 31.16 | 30.20 | 30.60 | 10,264,809 | -0.43(-1.39%) |
Apr 07, 2014 | 31.66 | 31.78 | 30.70 | 31.03 | 6,843,450 | -0.74(-2.32%) |
Apr 04, 2014 | 32.05 | 32.24 | 31.55 | 31.77 | 8,115,946 | -0.03(-0.08%) |
Apr 03, 2014 | 31.94 | 32.01 | 31.76 | 31.80 | 7,024,596 | +0.00(+0.01%) |
Apr 02, 2014 | 32.34 | 32.34 | 31.64 | 31.79 | 10,829,841 | -0.87(-2.66%) |
Apr 01, 2014 | 31.79 | 32.68 | 31.76 | 32.66 | 12,129,070 | +0.91(+2.87%) |
Mar 31, 2014 | 32.10 | 32.26 | 31.66 | 31.75 | 7,648,998 | -0.23(-0.72%) |
Mar 28, 2014 | 32.01 | 32.24 | 31.78 | 31.98 | 5,985,238 | +0.14(+0.44%) |
Mar 27, 2014 | 32.38 | 32.44 | 31.64 | 31.84 | 9,417,972 | -0.66(-2.03%) |
Mar 26, 2014 | 33.14 | 33.40 | 32.47 | 32.50 | 7,146,981 | -0.56(-1.70%) |
Mar 25, 2014 | 32.83 | 33.46 | 32.82 | 33.06 | 6,920,494 | +0.38(+1.15%) |
Mar 24, 2014 | 33.19 | 33.50 | 32.49 | 32.69 | 10,041,124 | -0.39(-1.19%) |
Mar 21, 2014 | 33.80 | 34.13 | 32.94 | 33.08 | 13,413,748 | -0.45(-1.33%) |
Mar 20, 2014 | 33.37 | 33.76 | 33.10 | 33.52 | 7,106,000 | +0.09(+0.28%) |
Mar 19, 2014 | 34.25 | 34.29 | 33.29 | 33.43 | 7,742,928 | -0.91(-2.64%) |
Mar 18, 2014 | 34.14 | 34.53 | 33.83 | 34.34 | 8,413,740 | +0.21(+0.61%) |
Mar 17, 2014 | 34.39 | 34.61 | 34.03 | 34.13 | 10,407,526 | -0.15(-0.44%) |
Mar 14, 2014 | 33.75 | 34.53 | 33.71 | 34.28 | 8,956,055 | +0.52(+1.55%) |
Mar 13, 2014 | 34.42 | 34.48 | 33.60 | 33.76 | 11,729,420 | -0.71(-2.06%) |
Mar 12, 2014 | 33.26 | 34.53 | 33.24 | 34.47 | 14,864,643 | +1.17(+3.52%) |
Mar 11, 2014 | 33.28 | 33.46 | 32.75 | 33.30 | 9,896,720 | +0.08(+0.23%) |
Mar 10, 2014 | 32.83 | 33.52 | 32.78 | 33.22 | 11,254,363 | +0.39(+1.20%) |
Mar 07, 2014 | 32.83 | 33.05 | 32.53 | 32.83 | 11,281,422 | +0.19(+0.58%) |
Mar 06, 2014 | 31.55 | 32.83 | 31.55 | 32.64 | 12,804,622 | +1.20(+3.83%) |
Mar 05, 2014 | 30.72 | 31.65 | 30.68 | 31.43 | 8,237,720 | +0.54(+1.76%) |
Mar 04, 2014 | 30.68 | 30.97 | 30.24 | 30.89 | 9,867,467 | +0.48(+1.58%) |
Mar 03, 2014 | 30.55 | 31.18 | 30.23 | 30.41 | 8,519,144 | -0.23(-0.75%) |
Feb 28, 2014 | 30.64 | 31.07 | 30.47 | 30.64 | 8,891,059 | -0.05(-0.18%) |
Feb 27, 2014 | 32.10 | 32.10 | 30.41 | 30.69 | 19,694,842 | -1.42(-4.42%) |
Feb 26, 2014 | 32.73 | 33.16 | 31.93 | 32.11 | 9,006,780 | -0.67(-2.06%) |
Feb 25, 2014 | 32.15 | 33.22 | 32.00 | 32.79 | 12,911,663 | +0.65(+2.01%) |
Feb 24, 2014 | 32.34 | 32.66 | 31.85 | 32.14 | 8,004,074 | +0.30(+0.93%) |
Feb 21, 2014 | 32.07 | 32.28 | 31.80 | 31.85 | 6,771,233 | -0.23(-0.73%) |
Feb 20, 2014 | 31.87 | 32.37 | 31.51 | 32.08 | 7,428,849 | +0.34(+1.07%) |
Feb 19, 2014 | 31.91 | 32.50 | 31.67 | 31.74 | 8,759,325 | -0.25(-0.78%) |
Feb 18, 2014 | 32.09 | 32.51 | 31.74 | 31.99 | 7,347,549 | -0.00(-0.01%) |
Feb 14, 2014 | 31.21 | 31.99 | 31.99 | 31.99 | 16,448,561 | +0.93(+2.99%) |
Feb 13, 2014 | 30.47 | 31.16 | 30.45 | 31.06 | 8,421,708 | +0.50(+1.64%) |
Feb 12, 2014 | 30.70 | 31.08 | 30.44 | 30.56 | 7,116,806 | -0.09(-0.31%) |
Feb 11, 2014 | 29.94 | 30.82 | 29.89 | 30.66 | 9,646,485 | +0.70(+2.35%) |
Feb 10, 2014 | 30.66 | 30.67 | 29.77 | 29.95 | 8,715,805 | -0.71(-2.31%) |
Feb 07, 2014 | 30.40 | 31.04 | 30.33 | 30.66 | 7,077,617 | +0.41(+1.37%) |
Feb 06, 2014 | 29.88 | 30.30 | 29.64 | 30.25 | 7,242,291 | +0.37(+1.24%) |
Feb 05, 2014 | 29.98 | 30.10 | 29.28 | 29.88 | 13,787,913 | -0.34(-1.13%) |
Feb 04, 2014 | 30.71 | 30.73 | 29.47 | 30.22 | 13,895,729 | -0.40(-1.29%) |