Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.67 | 33.73 | 33.33 | 33.57 | 5,933,033 | -0.07(-0.21%) |
Apr 29, 2014 | 33.86 | 33.89 | 33.63 | 33.64 | 3,978,932 | -0.16(-0.48%) |
Apr 28, 2014 | 33.48 | 33.89 | 33.32 | 33.80 | 6,589,391 | +0.45(+1.34%) |
Apr 25, 2014 | 33.32 | 33.47 | 33.16 | 33.35 | 4,190,401 | +0.01(+0.03%) |
Apr 24, 2014 | 33.47 | 33.60 | 33.33 | 33.34 | 5,815,750 | +0.03(+0.08%) |
Apr 23, 2014 | 33.44 | 33.53 | 33.28 | 33.32 | 5,214,382 | -0.06(-0.19%) |
Apr 22, 2014 | 33.71 | 33.84 | 33.36 | 33.38 | 6,913,844 | -0.36(-1.05%) |
Apr 21, 2014 | 33.44 | 33.80 | 33.42 | 33.73 | 5,042,315 | +0.16(+0.47%) |
Apr 17, 2014 | 33.91 | 33.58 | 33.58 | 33.58 | 16,998,954 | -0.30(-0.87%) |
Apr 16, 2014 | 34.11 | 34.18 | 33.73 | 33.87 | 8,630,022 | +0.04(+0.12%) |
Apr 15, 2014 | 33.56 | 33.89 | 33.26 | 33.83 | 6,469,879 | +0.28(+0.82%) |
Apr 14, 2014 | 33.38 | 33.67 | 33.26 | 33.56 | 4,761,808 | +0.36(+1.08%) |
Apr 11, 2014 | 33.22 | 33.58 | 33.20 | 33.20 | 5,718,275 | -0.13(-0.39%) |
Apr 10, 2014 | 33.89 | 33.90 | 33.13 | 33.32 | 6,589,009 | -0.55(-1.62%) |
Apr 09, 2014 | 33.46 | 33.89 | 33.30 | 33.87 | 7,782,488 | +0.53(+1.59%) |
Apr 08, 2014 | 33.51 | 33.63 | 33.29 | 33.34 | 5,029,199 | -0.09(-0.26%) |
Apr 07, 2014 | 33.59 | 33.97 | 33.41 | 33.43 | 6,880,898 | -0.20(-0.60%) |
Apr 04, 2014 | 33.95 | 34.18 | 33.59 | 33.63 | 7,225,996 | -0.21(-0.63%) |
Apr 03, 2014 | 33.87 | 33.90 | 33.57 | 33.85 | 7,265,628 | +0.09(+0.27%) |
Apr 02, 2014 | 33.96 | 33.96 | 33.67 | 33.75 | 7,079,796 | -0.22(-0.65%) |
Apr 01, 2014 | 34.07 | 34.10 | 33.63 | 33.97 | 7,707,757 | +0.04(+0.12%) |
Mar 31, 2014 | 33.63 | 34.03 | 33.48 | 33.93 | 7,827,813 | +0.34(+1.00%) |
Mar 28, 2014 | 33.77 | 34.01 | 33.40 | 33.60 | 14,407,973 | +0.02(+0.07%) |
Mar 27, 2014 | 34.90 | 34.90 | 33.52 | 33.57 | 43,268,536 | +1.25(+3.88%) |
Mar 26, 2014 | 31.66 | 32.63 | 31.54 | 32.32 | 17,655,108 | +0.78(+2.47%) |
Mar 25, 2014 | 30.91 | 31.55 | 30.88 | 31.54 | 9,020,596 | +0.71(+2.29%) |
Mar 24, 2014 | 31.24 | 31.30 | 30.67 | 30.83 | 7,681,955 | -0.39(-1.26%) |
Mar 21, 2014 | 31.51 | 31.66 | 31.12 | 31.23 | 9,864,518 | -0.06(-0.19%) |
Mar 20, 2014 | 31.03 | 31.30 | 30.92 | 31.29 | 6,656,471 | +0.19(+0.62%) |
Mar 19, 2014 | 31.09 | 31.34 | 31.00 | 31.09 | 5,768,497 | +0.05(+0.16%) |
Mar 18, 2014 | 30.73 | 31.15 | 30.70 | 31.04 | 7,674,303 | +0.37(+1.22%) |
Mar 17, 2014 | 30.60 | 30.96 | 30.59 | 30.67 | 5,897,105 | +0.00(+0.02%) |
Mar 14, 2014 | 30.81 | 31.01 | 30.64 | 30.66 | 5,871,061 | -0.22(-0.72%) |
Mar 13, 2014 | 31.25 | 31.28 | 30.85 | 30.88 | 3,790,824 | -0.30(-0.96%) |
Mar 12, 2014 | 31.14 | 31.31 | 31.09 | 31.18 | 4,721,331 | -0.06(-0.19%) |
Mar 11, 2014 | 31.21 | 31.48 | 31.04 | 31.24 | 6,656,042 | +0.03(+0.09%) |
Mar 10, 2014 | 31.13 | 31.29 | 30.90 | 31.22 | 7,630,894 | +0.09(+0.28%) |
Mar 07, 2014 | 31.26 | 31.31 | 31.08 | 31.13 | 9,319,935 | -0.03(-0.10%) |
Mar 06, 2014 | 31.36 | 31.40 | 31.13 | 31.16 | 6,844,194 | -0.17(-0.54%) |
Mar 05, 2014 | 31.61 | 31.63 | 31.21 | 31.33 | 9,235,180 | -0.28(-0.88%) |
Mar 04, 2014 | 31.76 | 31.80 | 31.60 | 31.61 | 8,046,910 | +0.06(+0.20%) |
Mar 03, 2014 | 31.55 | 31.65 | 31.26 | 31.54 | 6,200,683 | -0.28(-0.88%) |
Feb 28, 2014 | 31.60 | 31.93 | 31.49 | 31.82 | 8,439,446 | +0.28(+0.89%) |
Feb 27, 2014 | 31.66 | 31.82 | 31.16 | 31.54 | 7,892,554 | -0.15(-0.46%) |
Feb 26, 2014 | 31.43 | 31.92 | 31.38 | 31.69 | 8,900,803 | +0.25(+0.80%) |
Feb 25, 2014 | 31.81 | 31.81 | 31.40 | 31.44 | 5,580,651 | -0.38(-1.18%) |
Feb 24, 2014 | 31.88 | 32.10 | 31.73 | 31.82 | 5,730,565 | +0.09(+0.27%) |
Feb 21, 2014 | 31.77 | 32.03 | 31.65 | 31.73 | 8,528,850 | -0.03(-0.09%) |
Feb 20, 2014 | 31.64 | 31.90 | 31.64 | 31.76 | 5,604,684 | +0.11(+0.33%) |
Feb 19, 2014 | 31.60 | 32.07 | 31.60 | 31.65 | 5,460,634 | -0.08(-0.25%) |
Feb 18, 2014 | 31.80 | 31.87 | 31.60 | 31.73 | 5,140,035 | +0.10(+0.30%) |
Feb 14, 2014 | 31.54 | 31.63 | 31.63 | 31.63 | 9,900,591 | -0.08(-0.26%) |
Feb 13, 2014 | 31.58 | 31.76 | 31.42 | 31.71 | 4,951,064 | +0.06(+0.20%) |
Feb 12, 2014 | 31.90 | 31.97 | 31.62 | 31.65 | 5,494,034 | -0.15(-0.48%) |
Feb 11, 2014 | 31.27 | 31.91 | 31.21 | 31.80 | 5,203,788 | +0.53(+1.68%) |
Feb 10, 2014 | 31.03 | 31.32 | 30.98 | 31.27 | 4,558,976 | +0.18(+0.59%) |
Feb 07, 2014 | 30.81 | 31.24 | 30.77 | 31.09 | 6,729,493 | +0.37(+1.21%) |
Feb 06, 2014 | 30.93 | 30.99 | 30.70 | 30.72 | 7,772,489 | -0.10(-0.31%) |
Feb 05, 2014 | 30.58 | 30.95 | 30.53 | 30.82 | 5,740,847 | +0.16(+0.52%) |
Feb 04, 2014 | 30.52 | 30.71 | 30.42 | 30.66 | 5,930,090 | +0.18(+0.60%) |