Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.92 | 34.01 | 33.44 | 33.87 | 6,186,960 | -0.62(-1.81%) |
Apr 29, 2014 | 34.06 | 34.55 | 34.05 | 34.49 | 6,611,963 | +0.23(+0.68%) |
Apr 28, 2014 | 34.27 | 34.33 | 33.82 | 34.26 | 5,095,391 | +0.15(+0.45%) |
Apr 25, 2014 | 34.08 | 34.14 | 33.84 | 34.11 | 3,436,484 | +0.15(+0.45%) |
Apr 24, 2014 | 34.05 | 34.06 | 33.76 | 33.95 | 4,002,752 | +0.23(+0.67%) |
Apr 23, 2014 | 33.95 | 33.96 | 33.62 | 33.73 | 3,621,366 | -0.10(-0.29%) |
Apr 22, 2014 | 33.96 | 34.03 | 33.77 | 33.83 | 8,595,941 | +1.33(+4.10%) |
Apr 21, 2014 | 32.22 | 32.53 | 32.16 | 32.49 | 2,676,101 | +0.37(+1.16%) |
Apr 17, 2014 | 32.01 | 32.12 | 32.12 | 32.12 | 3,628,447 | -0.19(-0.59%) |
Apr 16, 2014 | 32.20 | 32.31 | 32.08 | 32.31 | 4,164,940 | +0.31(+0.96%) |
Apr 15, 2014 | 31.90 | 32.03 | 31.62 | 32.00 | 2,992,970 | +0.29(+0.93%) |
Apr 14, 2014 | 31.67 | 31.77 | 31.51 | 31.71 | 3,605,814 | +0.05(+0.15%) |
Apr 11, 2014 | 31.64 | 31.96 | 31.62 | 31.66 | 5,364,589 | -0.48(-1.50%) |
Apr 10, 2014 | 32.66 | 32.74 | 32.09 | 32.14 | 3,780,750 | -0.53(-1.63%) |
Apr 09, 2014 | 32.44 | 32.68 | 32.30 | 32.68 | 4,047,427 | +0.75(+2.36%) |
Apr 08, 2014 | 31.94 | 32.05 | 31.82 | 31.92 | 5,325,569 | +0.39(+1.24%) |
Apr 07, 2014 | 31.81 | 31.82 | 31.43 | 31.53 | 5,862,785 | -0.36(-1.13%) |
Apr 04, 2014 | 32.26 | 32.29 | 31.87 | 31.89 | 4,603,861 | -0.35(-1.10%) |
Apr 03, 2014 | 32.28 | 32.31 | 32.07 | 32.25 | 3,544,576 | -0.17(-0.53%) |
Apr 02, 2014 | 32.38 | 32.47 | 32.31 | 32.42 | 4,998,003 | -0.18(-0.56%) |
Apr 01, 2014 | 32.32 | 32.64 | 32.27 | 32.60 | 4,147,628 | -0.08(-0.24%) |
Mar 31, 2014 | 32.74 | 32.77 | 32.47 | 32.68 | 4,223,027 | -0.29(-0.87%) |
Mar 28, 2014 | 33.10 | 33.32 | 32.86 | 32.97 | 2,535,595 | -0.01(-0.04%) |
Mar 27, 2014 | 32.91 | 33.04 | 32.74 | 32.98 | 3,983,884 | +0.20(+0.62%) |
Mar 26, 2014 | 33.00 | 33.11 | 32.76 | 32.78 | 3,209,348 | -0.18(-0.56%) |
Mar 25, 2014 | 32.80 | 33.08 | 32.73 | 32.96 | 3,897,551 | +0.55(+1.70%) |
Mar 24, 2014 | 32.67 | 32.68 | 32.17 | 32.41 | 3,222,852 | -0.05(-0.15%) |
Mar 21, 2014 | 32.85 | 33.01 | 32.45 | 32.46 | 4,737,677 | -0.58(-1.76%) |
Mar 20, 2014 | 32.86 | 33.07 | 32.84 | 33.04 | 3,736,197 | -0.42(-1.26%) |
Mar 19, 2014 | 33.56 | 33.87 | 33.30 | 33.46 | 2,443,156 | -0.02(-0.07%) |
Mar 18, 2014 | 33.38 | 33.64 | 33.38 | 33.49 | 2,076,791 | +0.12(+0.37%) |
Mar 17, 2014 | 33.22 | 33.52 | 33.22 | 33.37 | 2,419,530 | +0.20(+0.59%) |
Mar 14, 2014 | 33.30 | 33.37 | 33.13 | 33.17 | 2,634,760 | -0.08(-0.24%) |
Mar 13, 2014 | 33.73 | 33.74 | 33.22 | 33.25 | 4,245,947 | -0.38(-1.13%) |
Mar 12, 2014 | 33.55 | 33.78 | 33.54 | 33.63 | 3,293,678 | -0.41(-1.20%) |
Mar 11, 2014 | 34.07 | 34.22 | 33.94 | 34.04 | 2,985,935 | -0.12(-0.34%) |
Mar 10, 2014 | 33.92 | 34.17 | 33.87 | 34.16 | 3,089,384 | +0.19(+0.56%) |
Mar 07, 2014 | 34.00 | 34.05 | 33.72 | 33.97 | 3,557,967 | -0.20(-0.57%) |
Mar 06, 2014 | 34.44 | 34.46 | 34.13 | 34.16 | 3,529,205 | -0.35(-1.03%) |
Mar 05, 2014 | 34.47 | 34.62 | 34.41 | 34.52 | 2,761,707 | +0.00(+0.00%) |
Mar 04, 2014 | 34.44 | 34.62 | 34.39 | 34.52 | 3,666,508 | +0.39(+1.13%) |
Mar 03, 2014 | 33.94 | 34.13 | 33.90 | 34.13 | 3,768,283 | -0.09(-0.25%) |
Feb 28, 2014 | 34.25 | 34.36 | 34.03 | 34.22 | 4,638,129 | -0.12(-0.34%) |
Feb 27, 2014 | 34.34 | 34.50 | 34.27 | 34.33 | 9,556,626 | -0.06(-0.16%) |
Feb 26, 2014 | 34.32 | 34.46 | 34.28 | 34.39 | 3,880,710 | +0.32(+0.93%) |
Feb 25, 2014 | 33.96 | 34.33 | 33.92 | 34.07 | 4,030,058 | -0.03(-0.09%) |
Feb 24, 2014 | 34.00 | 34.34 | 33.97 | 34.10 | 2,922,592 | +0.04(+0.11%) |
Feb 21, 2014 | 34.39 | 34.42 | 34.04 | 34.06 | 3,068,230 | -0.32(-0.94%) |
Feb 20, 2014 | 34.28 | 34.46 | 34.13 | 34.39 | 4,749,867 | +0.31(+0.92%) |
Feb 19, 2014 | 34.07 | 34.47 | 34.04 | 34.08 | 4,103,506 | -0.12(-0.36%) |
Feb 18, 2014 | 33.96 | 34.24 | 33.95 | 34.20 | 5,027,982 | +0.46(+1.38%) |
Feb 14, 2014 | 33.49 | 33.73 | 33.73 | 33.73 | 2,978,921 | +0.50(+1.51%) |
Feb 13, 2014 | 32.94 | 33.27 | 32.92 | 33.23 | 2,451,145 | +0.15(+0.46%) |
Feb 12, 2014 | 32.96 | 33.14 | 32.94 | 33.08 | 2,771,104 | +0.39(+1.18%) |
Feb 11, 2014 | 32.29 | 32.74 | 32.29 | 32.70 | 4,046,106 | +0.71(+2.21%) |
Feb 10, 2014 | 31.71 | 31.99 | 31.70 | 31.99 | 3,966,886 | +0.10(+0.30%) |
Feb 07, 2014 | 31.77 | 31.94 | 31.66 | 31.89 | 6,379,546 | +0.33(+1.03%) |
Feb 06, 2014 | 31.27 | 31.59 | 31.25 | 31.57 | 3,890,764 | +0.37(+1.18%) |
Feb 05, 2014 | 31.11 | 31.24 | 30.85 | 31.20 | 6,286,102 | +0.48(+1.55%) |
Feb 04, 2014 | 30.83 | 30.87 | 30.57 | 30.72 | 3,794,658 | -0.06(-0.20%) |