Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.64 | 33.73 | 33.16 | 33.59 | 6,238,312 | -0.62(-1.81%) |
Apr 29, 2014 | 33.78 | 34.26 | 33.77 | 34.21 | 6,666,842 | +0.23(+0.68%) |
Apr 28, 2014 | 33.99 | 34.04 | 33.54 | 33.98 | 5,137,683 | +0.15(+0.45%) |
Apr 25, 2014 | 33.80 | 33.86 | 33.56 | 33.83 | 3,465,007 | +0.15(+0.45%) |
Apr 24, 2014 | 33.77 | 33.78 | 33.49 | 33.67 | 4,035,975 | +0.22(+0.67%) |
Apr 23, 2014 | 33.67 | 33.68 | 33.34 | 33.45 | 3,651,423 | -0.10(-0.29%) |
Apr 22, 2014 | 33.68 | 33.75 | 33.49 | 33.55 | 8,667,287 | +1.32(+4.10%) |
Apr 21, 2014 | 31.96 | 32.26 | 31.90 | 32.22 | 2,698,313 | +0.37(+1.16%) |
Apr 17, 2014 | 31.75 | 31.85 | 31.85 | 31.85 | 3,658,563 | -0.19(-0.59%) |
Apr 16, 2014 | 31.93 | 32.05 | 31.81 | 32.04 | 4,199,509 | +0.30(+0.96%) |
Apr 15, 2014 | 31.64 | 31.77 | 31.36 | 31.74 | 3,017,812 | +0.29(+0.93%) |
Apr 14, 2014 | 31.41 | 31.51 | 31.25 | 31.45 | 3,635,742 | +0.05(+0.15%) |
Apr 11, 2014 | 31.38 | 31.70 | 31.36 | 31.40 | 5,409,115 | -0.48(-1.50%) |
Apr 10, 2014 | 32.39 | 32.47 | 31.83 | 31.88 | 3,812,131 | -0.53(-1.63%) |
Apr 09, 2014 | 32.17 | 32.41 | 32.03 | 32.41 | 4,081,020 | +0.75(+2.36%) |
Apr 08, 2014 | 31.67 | 31.79 | 31.56 | 31.66 | 5,369,771 | +0.39(+1.24%) |
Apr 07, 2014 | 31.54 | 31.56 | 31.17 | 31.27 | 5,911,446 | -0.36(-1.13%) |
Apr 04, 2014 | 31.99 | 32.02 | 31.61 | 31.63 | 4,642,073 | -0.35(-1.10%) |
Apr 03, 2014 | 32.01 | 32.05 | 31.81 | 31.98 | 3,573,996 | -0.17(-0.53%) |
Apr 02, 2014 | 32.11 | 32.20 | 32.04 | 32.15 | 5,039,487 | -0.18(-0.56%) |
Apr 01, 2014 | 32.05 | 32.38 | 32.01 | 32.33 | 4,182,054 | -0.08(-0.24%) |
Mar 31, 2014 | 32.47 | 32.50 | 32.20 | 32.41 | 4,258,078 | -0.29(-0.87%) |
Mar 28, 2014 | 32.82 | 33.04 | 32.59 | 32.70 | 2,556,640 | -0.01(-0.04%) |
Mar 27, 2014 | 32.64 | 32.77 | 32.47 | 32.71 | 4,016,950 | +0.20(+0.62%) |
Mar 26, 2014 | 32.73 | 32.84 | 32.49 | 32.51 | 3,235,985 | -0.18(-0.56%) |
Mar 25, 2014 | 32.53 | 32.81 | 32.46 | 32.69 | 3,929,901 | +0.55(+1.70%) |
Mar 24, 2014 | 32.40 | 32.41 | 31.91 | 32.15 | 3,249,601 | -0.05(-0.15%) |
Mar 21, 2014 | 32.58 | 32.73 | 32.18 | 32.19 | 4,777,000 | -0.58(-1.76%) |
Mar 20, 2014 | 32.59 | 32.80 | 32.57 | 32.77 | 3,767,207 | -0.42(-1.26%) |
Mar 19, 2014 | 33.28 | 33.59 | 33.02 | 33.19 | 2,463,434 | -0.02(-0.07%) |
Mar 18, 2014 | 33.10 | 33.36 | 33.10 | 33.21 | 2,094,028 | +0.12(+0.37%) |
Mar 17, 2014 | 32.95 | 33.24 | 32.95 | 33.09 | 2,439,612 | +0.19(+0.59%) |
Mar 14, 2014 | 33.02 | 33.09 | 32.86 | 32.90 | 2,656,629 | -0.08(-0.24%) |
Mar 13, 2014 | 33.46 | 33.46 | 32.95 | 32.98 | 4,281,188 | -0.38(-1.13%) |
Mar 12, 2014 | 33.27 | 33.50 | 33.26 | 33.35 | 3,321,015 | -0.41(-1.20%) |
Mar 11, 2014 | 33.79 | 33.94 | 33.66 | 33.76 | 3,010,718 | -0.12(-0.34%) |
Mar 10, 2014 | 33.64 | 33.89 | 33.59 | 33.87 | 3,115,025 | +0.19(+0.56%) |
Mar 07, 2014 | 33.72 | 33.77 | 33.44 | 33.69 | 3,587,498 | -0.19(-0.57%) |
Mar 06, 2014 | 34.15 | 34.17 | 33.85 | 33.88 | 3,558,497 | -0.35(-1.03%) |
Mar 05, 2014 | 34.18 | 34.34 | 34.13 | 34.23 | 2,784,629 | +0.00(+0.00%) |
Mar 04, 2014 | 34.15 | 34.34 | 34.10 | 34.23 | 3,696,940 | +0.38(+1.13%) |
Mar 03, 2014 | 33.66 | 33.85 | 33.62 | 33.85 | 3,799,560 | -0.09(-0.25%) |
Feb 28, 2014 | 33.97 | 34.08 | 33.75 | 33.94 | 4,676,626 | -0.12(-0.34%) |
Feb 27, 2014 | 34.06 | 34.21 | 33.99 | 34.05 | 9,635,946 | -0.05(-0.16%) |
Feb 26, 2014 | 34.04 | 34.17 | 34.00 | 34.10 | 3,912,920 | +0.32(+0.93%) |
Feb 25, 2014 | 33.68 | 34.04 | 33.64 | 33.79 | 4,063,507 | -0.03(-0.09%) |
Feb 24, 2014 | 33.72 | 34.06 | 33.69 | 33.82 | 2,946,849 | +0.04(+0.11%) |
Feb 21, 2014 | 34.11 | 34.14 | 33.76 | 33.78 | 3,093,696 | -0.32(-0.94%) |
Feb 20, 2014 | 34.00 | 34.18 | 33.85 | 34.10 | 4,789,290 | +0.31(+0.92%) |
Feb 19, 2014 | 33.79 | 34.18 | 33.76 | 33.80 | 4,137,565 | -0.12(-0.36%) |
Feb 18, 2014 | 33.68 | 33.96 | 33.67 | 33.92 | 5,069,714 | +0.46(+1.38%) |
Feb 14, 2014 | 33.21 | 33.46 | 33.46 | 33.46 | 3,003,646 | +0.50(+1.51%) |
Feb 13, 2014 | 32.67 | 33.00 | 32.65 | 32.96 | 2,471,489 | +0.15(+0.46%) |
Feb 12, 2014 | 32.69 | 32.86 | 32.67 | 32.81 | 2,794,104 | +0.38(+1.18%) |
Feb 11, 2014 | 32.03 | 32.47 | 32.03 | 32.43 | 4,079,688 | +0.70(+2.21%) |
Feb 10, 2014 | 31.44 | 31.73 | 31.44 | 31.73 | 3,999,811 | +0.10(+0.30%) |
Feb 07, 2014 | 31.51 | 31.67 | 31.40 | 31.63 | 6,432,496 | +0.32(+1.03%) |
Feb 06, 2014 | 31.01 | 31.32 | 30.99 | 31.31 | 3,923,057 | +0.37(+1.18%) |
Feb 05, 2014 | 30.85 | 30.98 | 30.59 | 30.94 | 6,338,277 | +0.47(+1.55%) |
Feb 04, 2014 | 30.58 | 30.61 | 30.32 | 30.47 | 3,826,154 | -0.06(-0.20%) |