Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.64 | 33.70 | 33.30 | 33.54 | 5,937,595 | -0.07(-0.21%) |
Apr 29, 2014 | 33.84 | 33.86 | 33.60 | 33.61 | 3,981,992 | -0.16(-0.48%) |
Apr 28, 2014 | 33.46 | 33.87 | 33.29 | 33.77 | 6,594,457 | +0.45(+1.34%) |
Apr 25, 2014 | 33.29 | 33.44 | 33.13 | 33.33 | 4,193,623 | +0.01(+0.03%) |
Apr 24, 2014 | 33.45 | 33.58 | 33.30 | 33.32 | 5,820,222 | +0.03(+0.08%) |
Apr 23, 2014 | 33.42 | 33.50 | 33.25 | 33.29 | 5,218,392 | -0.06(-0.19%) |
Apr 22, 2014 | 33.69 | 33.81 | 33.34 | 33.35 | 6,919,160 | -0.35(-1.05%) |
Apr 21, 2014 | 33.42 | 33.77 | 33.40 | 33.71 | 5,046,193 | +0.16(+0.47%) |
Apr 17, 2014 | 33.88 | 33.55 | 33.55 | 33.55 | 17,012,026 | -0.29(-0.87%) |
Apr 16, 2014 | 34.09 | 34.15 | 33.70 | 33.85 | 8,636,658 | +0.04(+0.12%) |
Apr 15, 2014 | 33.54 | 33.86 | 33.24 | 33.81 | 6,474,854 | +0.28(+0.82%) |
Apr 14, 2014 | 33.36 | 33.64 | 33.24 | 33.53 | 4,765,470 | +0.36(+1.08%) |
Apr 11, 2014 | 33.19 | 33.55 | 33.17 | 33.17 | 5,722,672 | -0.13(-0.39%) |
Apr 10, 2014 | 33.87 | 33.87 | 33.11 | 33.30 | 6,594,076 | -0.55(-1.62%) |
Apr 09, 2014 | 33.44 | 33.87 | 33.28 | 33.85 | 7,788,472 | +0.53(+1.59%) |
Apr 08, 2014 | 33.49 | 33.60 | 33.27 | 33.32 | 5,033,066 | -0.09(-0.26%) |
Apr 07, 2014 | 33.57 | 33.95 | 33.39 | 33.40 | 6,886,189 | -0.20(-0.60%) |
Apr 04, 2014 | 33.92 | 34.16 | 33.56 | 33.61 | 7,231,553 | -0.21(-0.63%) |
Apr 03, 2014 | 33.85 | 33.87 | 33.55 | 33.82 | 7,271,215 | +0.09(+0.27%) |
Apr 02, 2014 | 33.93 | 33.93 | 33.64 | 33.73 | 7,085,240 | -0.22(-0.65%) |
Apr 01, 2014 | 34.04 | 34.08 | 33.61 | 33.95 | 7,713,684 | +0.04(+0.12%) |
Mar 31, 2014 | 33.61 | 34.00 | 33.45 | 33.91 | 7,833,832 | +0.34(+1.00%) |
Mar 28, 2014 | 33.75 | 33.99 | 33.38 | 33.57 | 14,419,052 | +0.02(+0.07%) |
Mar 27, 2014 | 34.87 | 34.87 | 33.50 | 33.55 | 43,301,804 | +1.25(+3.88%) |
Mar 26, 2014 | 31.64 | 32.60 | 31.52 | 32.29 | 17,668,684 | +0.78(+2.47%) |
Mar 25, 2014 | 30.88 | 31.53 | 30.86 | 31.52 | 9,027,532 | +0.71(+2.29%) |
Mar 24, 2014 | 31.22 | 31.27 | 30.65 | 30.81 | 7,687,862 | -0.39(-1.26%) |
Mar 21, 2014 | 31.48 | 31.63 | 31.09 | 31.20 | 9,872,103 | -0.06(-0.19%) |
Mar 20, 2014 | 31.01 | 31.27 | 30.89 | 31.26 | 6,661,590 | +0.19(+0.62%) |
Mar 19, 2014 | 31.06 | 31.31 | 30.97 | 31.07 | 5,772,932 | +0.05(+0.16%) |
Mar 18, 2014 | 30.71 | 31.12 | 30.68 | 31.02 | 7,680,204 | +0.37(+1.22%) |
Mar 17, 2014 | 30.58 | 30.94 | 30.57 | 30.64 | 5,901,640 | +0.00(+0.02%) |
Mar 14, 2014 | 30.79 | 30.99 | 30.62 | 30.64 | 5,875,575 | -0.22(-0.72%) |
Mar 13, 2014 | 31.23 | 31.26 | 30.83 | 30.86 | 3,793,739 | -0.30(-0.96%) |
Mar 12, 2014 | 31.11 | 31.29 | 31.06 | 31.16 | 4,724,962 | -0.06(-0.19%) |
Mar 11, 2014 | 31.18 | 31.46 | 31.02 | 31.22 | 6,661,160 | +0.03(+0.09%) |
Mar 10, 2014 | 31.11 | 31.27 | 30.88 | 31.19 | 7,636,762 | +0.09(+0.28%) |
Mar 07, 2014 | 31.24 | 31.29 | 31.05 | 31.11 | 9,327,102 | -0.03(-0.10%) |
Mar 06, 2014 | 31.34 | 31.38 | 31.11 | 31.14 | 6,849,457 | -0.17(-0.54%) |
Mar 05, 2014 | 31.58 | 31.61 | 31.19 | 31.31 | 9,242,282 | -0.28(-0.88%) |
Mar 04, 2014 | 31.74 | 31.78 | 31.57 | 31.58 | 8,053,099 | +0.06(+0.20%) |
Mar 03, 2014 | 31.53 | 31.62 | 31.24 | 31.52 | 6,205,452 | -0.28(-0.88%) |
Feb 28, 2014 | 31.57 | 31.91 | 31.47 | 31.80 | 8,445,937 | +0.28(+0.89%) |
Feb 27, 2014 | 31.64 | 31.80 | 31.14 | 31.52 | 7,898,624 | -0.15(-0.46%) |
Feb 26, 2014 | 31.40 | 31.90 | 31.35 | 31.67 | 8,907,648 | +0.25(+0.80%) |
Feb 25, 2014 | 31.79 | 31.79 | 31.38 | 31.42 | 5,584,943 | -0.38(-1.18%) |
Feb 24, 2014 | 31.86 | 32.07 | 31.70 | 31.79 | 5,734,972 | +0.09(+0.27%) |
Feb 21, 2014 | 31.75 | 32.01 | 31.63 | 31.70 | 8,535,409 | -0.03(-0.09%) |
Feb 20, 2014 | 31.62 | 31.88 | 31.61 | 31.73 | 5,608,995 | +0.11(+0.33%) |
Feb 19, 2014 | 31.58 | 32.04 | 31.58 | 31.63 | 5,464,833 | -0.08(-0.25%) |
Feb 18, 2014 | 31.78 | 31.85 | 31.58 | 31.70 | 5,143,988 | +0.10(+0.30%) |
Feb 14, 2014 | 31.52 | 31.61 | 31.61 | 31.61 | 9,908,205 | -0.08(-0.26%) |
Feb 13, 2014 | 31.55 | 31.73 | 31.40 | 31.69 | 4,954,872 | +0.06(+0.20%) |
Feb 12, 2014 | 31.87 | 31.95 | 31.60 | 31.63 | 5,498,259 | -0.15(-0.48%) |
Feb 11, 2014 | 31.25 | 31.89 | 31.19 | 31.78 | 5,207,790 | +0.53(+1.68%) |
Feb 10, 2014 | 31.01 | 31.29 | 30.95 | 31.25 | 4,562,482 | +0.18(+0.59%) |
Feb 07, 2014 | 30.79 | 31.21 | 30.74 | 31.07 | 6,734,668 | +0.37(+1.21%) |
Feb 06, 2014 | 30.90 | 30.96 | 30.67 | 30.70 | 7,778,466 | -0.10(-0.31%) |
Feb 05, 2014 | 30.56 | 30.93 | 30.51 | 30.79 | 5,745,262 | +0.16(+0.52%) |
Feb 04, 2014 | 30.50 | 30.69 | 30.40 | 30.63 | 5,934,651 | +0.18(+0.60%) |