Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.92 | 34.01 | 33.45 | 33.87 | 6,185,890 | -0.62(-1.81%) |
Apr 29, 2014 | 34.06 | 34.55 | 34.06 | 34.50 | 6,610,819 | +0.23(+0.68%) |
Apr 28, 2014 | 34.28 | 34.33 | 33.83 | 34.27 | 5,094,510 | +0.15(+0.45%) |
Apr 25, 2014 | 34.09 | 34.14 | 33.85 | 34.11 | 3,435,890 | +0.15(+0.45%) |
Apr 24, 2014 | 34.05 | 34.07 | 33.77 | 33.96 | 4,002,060 | +0.23(+0.67%) |
Apr 23, 2014 | 33.95 | 33.97 | 33.62 | 33.73 | 3,620,740 | -0.10(-0.29%) |
Apr 22, 2014 | 33.97 | 34.04 | 33.78 | 33.83 | 8,594,454 | +1.33(+4.10%) |
Apr 21, 2014 | 32.23 | 32.53 | 32.17 | 32.50 | 2,675,638 | +0.37(+1.16%) |
Apr 17, 2014 | 32.02 | 32.12 | 32.12 | 32.12 | 3,627,819 | -0.19(-0.59%) |
Apr 16, 2014 | 32.20 | 32.32 | 32.08 | 32.31 | 4,164,220 | +0.31(+0.96%) |
Apr 15, 2014 | 31.90 | 32.04 | 31.63 | 32.01 | 2,992,452 | +0.29(+0.93%) |
Apr 14, 2014 | 31.68 | 31.78 | 31.51 | 31.71 | 3,605,190 | +0.05(+0.15%) |
Apr 11, 2014 | 31.65 | 31.97 | 31.63 | 31.67 | 5,363,661 | -0.48(-1.50%) |
Apr 10, 2014 | 32.67 | 32.75 | 32.10 | 32.15 | 3,780,096 | -0.53(-1.63%) |
Apr 09, 2014 | 32.44 | 32.68 | 32.30 | 32.68 | 4,046,727 | +0.75(+2.36%) |
Apr 08, 2014 | 31.94 | 32.06 | 31.83 | 31.93 | 5,324,648 | +0.39(+1.24%) |
Apr 07, 2014 | 31.81 | 31.83 | 31.44 | 31.54 | 5,861,771 | -0.36(-1.13%) |
Apr 04, 2014 | 32.26 | 32.30 | 31.87 | 31.90 | 4,603,064 | -0.35(-1.10%) |
Apr 03, 2014 | 32.28 | 32.32 | 32.08 | 32.25 | 3,543,963 | -0.17(-0.53%) |
Apr 02, 2014 | 32.38 | 32.47 | 32.31 | 32.42 | 4,997,139 | -0.18(-0.56%) |
Apr 01, 2014 | 32.33 | 32.65 | 32.28 | 32.61 | 4,146,911 | -0.08(-0.24%) |
Mar 31, 2014 | 32.75 | 32.77 | 32.48 | 32.69 | 4,222,297 | -0.29(-0.87%) |
Mar 28, 2014 | 33.10 | 33.32 | 32.87 | 32.97 | 2,535,156 | -0.01(-0.04%) |
Mar 27, 2014 | 32.91 | 33.05 | 32.75 | 32.99 | 3,983,195 | +0.20(+0.62%) |
Mar 26, 2014 | 33.01 | 33.12 | 32.77 | 32.78 | 3,208,793 | -0.18(-0.56%) |
Mar 25, 2014 | 32.81 | 33.08 | 32.74 | 32.97 | 3,896,877 | +0.55(+1.70%) |
Mar 24, 2014 | 32.67 | 32.68 | 32.18 | 32.42 | 3,222,294 | -0.05(-0.15%) |
Mar 21, 2014 | 32.86 | 33.01 | 32.45 | 32.47 | 4,736,858 | -0.58(-1.76%) |
Mar 20, 2014 | 32.87 | 33.08 | 32.85 | 33.05 | 3,735,551 | -0.42(-1.26%) |
Mar 19, 2014 | 33.56 | 33.87 | 33.30 | 33.47 | 2,442,733 | -0.02(-0.07%) |
Mar 18, 2014 | 33.38 | 33.65 | 33.38 | 33.49 | 2,076,432 | +0.12(+0.37%) |
Mar 17, 2014 | 33.23 | 33.53 | 33.23 | 33.37 | 2,419,112 | +0.20(+0.59%) |
Mar 14, 2014 | 33.30 | 33.37 | 33.14 | 33.18 | 2,634,304 | -0.08(-0.24%) |
Mar 13, 2014 | 33.74 | 33.75 | 33.23 | 33.26 | 4,245,212 | -0.38(-1.13%) |
Mar 12, 2014 | 33.56 | 33.79 | 33.54 | 33.64 | 3,293,108 | -0.41(-1.20%) |
Mar 11, 2014 | 34.08 | 34.22 | 33.95 | 34.05 | 2,985,419 | -0.12(-0.34%) |
Mar 10, 2014 | 33.93 | 34.17 | 33.87 | 34.16 | 3,088,849 | +0.19(+0.56%) |
Mar 07, 2014 | 34.00 | 34.05 | 33.72 | 33.97 | 3,557,352 | -0.20(-0.57%) |
Mar 06, 2014 | 34.44 | 34.46 | 34.14 | 34.17 | 3,528,594 | -0.35(-1.03%) |
Mar 05, 2014 | 34.47 | 34.63 | 34.42 | 34.52 | 2,761,229 | +0.00(+0.00%) |
Mar 04, 2014 | 34.44 | 34.63 | 34.39 | 34.52 | 3,665,874 | +0.39(+1.13%) |
Mar 03, 2014 | 33.95 | 34.14 | 33.90 | 34.14 | 3,767,631 | -0.09(-0.25%) |
Feb 28, 2014 | 34.26 | 34.37 | 34.03 | 34.22 | 4,637,327 | -0.12(-0.34%) |
Feb 27, 2014 | 34.34 | 34.50 | 34.28 | 34.34 | 9,554,973 | -0.05(-0.16%) |
Feb 26, 2014 | 34.33 | 34.46 | 34.29 | 34.39 | 3,880,039 | +0.32(+0.93%) |
Feb 25, 2014 | 33.97 | 34.33 | 33.93 | 34.08 | 4,029,361 | -0.03(-0.09%) |
Feb 24, 2014 | 34.00 | 34.35 | 33.98 | 34.11 | 2,922,086 | +0.04(+0.11%) |
Feb 21, 2014 | 34.40 | 34.43 | 34.05 | 34.07 | 3,067,699 | -0.32(-0.94%) |
Feb 20, 2014 | 34.29 | 34.47 | 34.14 | 34.39 | 4,749,045 | +0.31(+0.92%) |
Feb 19, 2014 | 34.08 | 34.47 | 34.04 | 34.08 | 4,102,797 | -0.12(-0.36%) |
Feb 18, 2014 | 33.96 | 34.25 | 33.96 | 34.20 | 5,027,113 | +0.46(+1.38%) |
Feb 14, 2014 | 33.49 | 33.74 | 33.74 | 33.74 | 2,978,407 | +0.50(+1.51%) |
Feb 13, 2014 | 32.94 | 33.27 | 32.93 | 33.24 | 2,450,722 | +0.15(+0.46%) |
Feb 12, 2014 | 32.97 | 33.14 | 32.95 | 33.09 | 2,770,625 | +0.39(+1.18%) |
Feb 11, 2014 | 32.30 | 32.74 | 32.30 | 32.70 | 4,045,407 | +0.71(+2.21%) |
Feb 10, 2014 | 31.71 | 32.00 | 31.71 | 32.00 | 3,966,201 | +0.10(+0.30%) |
Feb 07, 2014 | 31.78 | 31.94 | 31.67 | 31.90 | 6,378,444 | +0.33(+1.03%) |
Feb 06, 2014 | 31.27 | 31.59 | 31.25 | 31.57 | 3,890,092 | +0.37(+1.18%) |
Feb 05, 2014 | 31.11 | 31.25 | 30.85 | 31.20 | 6,285,017 | +0.48(+1.55%) |
Feb 04, 2014 | 30.84 | 30.87 | 30.58 | 30.73 | 3,794,003 | -0.06(-0.20%) |