Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.40 | 31.86 | 31.25 | 31.84 | 927,352 | +0.37(+1.18%) |
Apr 29, 2014 | 31.75 | 31.78 | 31.36 | 31.47 | 838,660 | -0.20(-0.63%) |
Apr 28, 2014 | 31.84 | 31.89 | 31.26 | 31.67 | 810,891 | -0.08(-0.25%) |
Apr 25, 2014 | 31.80 | 32.22 | 31.49 | 31.75 | 2,185,589 | -0.28(-0.87%) |
Apr 24, 2014 | 32.69 | 32.86 | 31.65 | 32.03 | 2,845,246 | +0.69(+2.20%) |
Apr 23, 2014 | 31.71 | 31.80 | 31.30 | 31.34 | 1,346,835 | -0.41(-1.29%) |
Apr 22, 2014 | 31.89 | 32.12 | 31.67 | 31.75 | 1,020,694 | -0.12(-0.38%) |
Apr 21, 2014 | 31.70 | 31.93 | 31.27 | 31.87 | 722,812 | +0.13(+0.41%) |
Apr 17, 2014 | 31.21 | 31.74 | 31.74 | 31.74 | 934,200 | +0.43(+1.37%) |
Apr 16, 2014 | 31.56 | 31.75 | 31.23 | 31.31 | 1,352,510 | -0.03(-0.10%) |
Apr 15, 2014 | 31.77 | 31.95 | 30.84 | 31.34 | 885,154 | -0.37(-1.17%) |
Apr 14, 2014 | 31.87 | 32.06 | 31.48 | 31.71 | 1,080,002 | +0.09(+0.28%) |
Apr 11, 2014 | 31.56 | 31.74 | 31.14 | 31.62 | 1,818,597 | -0.15(-0.47%) |
Apr 10, 2014 | 32.50 | 32.81 | 31.65 | 31.77 | 1,997,204 | -0.78(-2.40%) |
Apr 09, 2014 | 32.61 | 32.80 | 32.46 | 32.55 | 1,824,153 | +0.00(+0.00%) |
Apr 08, 2014 | 32.53 | 32.84 | 32.04 | 32.55 | 1,416,167 | +0.05(+0.15%) |
Apr 07, 2014 | 33.31 | 33.37 | 32.45 | 32.50 | 1,180,339 | -0.89(-2.67%) |
Apr 04, 2014 | 34.42 | 34.62 | 33.26 | 33.39 | 1,239,029 | -0.86(-2.51%) |
Apr 03, 2014 | 34.24 | 34.38 | 33.75 | 34.25 | 4,575,927 | +0.01(+0.03%) |
Apr 02, 2014 | 33.91 | 34.80 | 33.88 | 34.24 | 3,316,973 | +0.40(+1.18%) |
Apr 01, 2014 | 33.54 | 34.02 | 33.53 | 33.84 | 1,259,142 | +0.33(+0.98%) |
Mar 31, 2014 | 33.28 | 33.85 | 33.27 | 33.51 | 643,991 | +0.43(+1.30%) |
Mar 28, 2014 | 32.73 | 33.31 | 32.73 | 33.08 | 1,175,944 | +0.49(+1.50%) |
Mar 27, 2014 | 32.89 | 33.05 | 32.35 | 32.59 | 1,298,149 | -0.30(-0.91%) |
Mar 26, 2014 | 33.28 | 33.81 | 32.85 | 32.89 | 973,469 | -0.30(-0.90%) |
Mar 25, 2014 | 33.05 | 33.36 | 32.85 | 33.19 | 1,477,727 | +0.25(+0.76%) |
Mar 24, 2014 | 33.51 | 33.52 | 32.57 | 32.94 | 1,257,672 | -0.50(-1.50%) |
Mar 21, 2014 | 33.27 | 34.25 | 33.26 | 33.44 | 4,541,590 | +0.17(+0.51%) |
Mar 20, 2014 | 33.48 | 33.69 | 33.08 | 33.27 | 979,852 | -0.37(-1.10%) |
Mar 19, 2014 | 33.38 | 33.87 | 33.28 | 33.64 | 1,262,857 | +0.31(+0.93%) |
Mar 18, 2014 | 32.93 | 33.59 | 32.91 | 33.33 | 2,190,186 | +0.47(+1.43%) |
Mar 17, 2014 | 32.73 | 33.02 | 32.70 | 32.86 | 1,603,467 | +0.27(+0.83%) |
Mar 14, 2014 | 32.66 | 32.92 | 32.47 | 32.59 | 1,825,143 | -0.18(-0.55%) |
Mar 13, 2014 | 32.78 | 32.91 | 32.50 | 32.77 | 2,149,833 | +0.07(+0.21%) |
Mar 12, 2014 | 32.51 | 32.81 | 32.45 | 32.70 | 662,365 | -0.01(-0.03%) |
Mar 11, 2014 | 33.09 | 33.09 | 32.48 | 32.71 | 2,053,243 | -0.06(-0.18%) |
Mar 10, 2014 | 33.30 | 33.30 | 32.51 | 32.77 | 2,070,480 | -0.66(-1.97%) |
Mar 07, 2014 | 33.55 | 33.88 | 33.23 | 33.43 | 1,443,032 | -0.05(-0.15%) |
Mar 06, 2014 | 34.02 | 34.02 | 33.42 | 33.48 | 1,706,989 | -0.36(-1.06%) |
Mar 05, 2014 | 33.90 | 34.06 | 33.57 | 33.84 | 1,103,988 | +0.02(+0.06%) |
Mar 04, 2014 | 34.00 | 34.37 | 33.80 | 33.82 | 2,102,003 | +0.09(+0.27%) |
Mar 03, 2014 | 33.32 | 33.89 | 33.15 | 33.73 | 2,617,549 | +0.19(+0.57%) |
Feb 28, 2014 | 32.90 | 33.69 | 32.74 | 33.54 | 3,394,895 | +0.72(+2.19%) |
Feb 27, 2014 | 33.28 | 33.62 | 31.80 | 32.82 | 6,208,843 | -0.44(-1.32%) |
Feb 26, 2014 | 31.65 | 33.34 | 31.55 | 33.26 | 3,980,826 | +1.77(+5.62%) |
Feb 25, 2014 | 31.40 | 31.65 | 31.13 | 31.49 | 1,833,161 | +0.04(+0.13%) |
Feb 24, 2014 | 30.64 | 31.73 | 30.55 | 31.45 | 3,566,596 | +0.90(+2.95%) |
Feb 21, 2014 | 31.50 | 32.38 | 30.49 | 30.55 | 15,101,504 | +0.46(+1.53%) |
Feb 20, 2014 | 29.88 | 30.17 | 29.60 | 30.09 | 771,414 | +0.18(+0.60%) |
Feb 19, 2014 | 29.91 | 30.25 | 29.64 | 29.91 | 1,351,626 | -0.09(-0.30%) |
Feb 18, 2014 | 29.68 | 30.03 | 29.58 | 30.00 | 1,301,554 | +0.32(+1.08%) |
Feb 14, 2014 | 29.49 | 29.68 | 29.68 | 29.68 | 1,312,600 | +0.18(+0.61%) |
Feb 13, 2014 | 29.17 | 29.72 | 29.07 | 29.50 | 977,038 | +0.12(+0.41%) |
Feb 12, 2014 | 29.23 | 29.55 | 29.10 | 29.38 | 977,297 | +0.13(+0.44%) |
Feb 11, 2014 | 28.96 | 29.48 | 28.70 | 29.25 | 773,957 | +0.30(+1.04%) |
Feb 10, 2014 | 28.83 | 29.28 | 28.47 | 28.95 | 976,097 | +0.16(+0.56%) |
Feb 07, 2014 | 28.89 | 29.36 | 28.70 | 28.79 | 1,396,458 | +0.12(+0.42%) |
Feb 06, 2014 | 28.25 | 29.33 | 28.25 | 28.67 | 2,647,460 | +1.66(+6.15%) |
Feb 05, 2014 | 26.76 | 27.07 | 26.11 | 27.01 | 1,197,273 | +0.16(+0.60%) |
Feb 04, 2014 | 26.58 | 26.90 | 26.21 | 26.85 | 1,026,193 | +0.48(+1.82%) |