Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.41 | 34.67 | 34.36 | 34.67 | 1,870,529 | +0.26(+0.75%) |
Apr 29, 2014 | 34.25 | 34.47 | 34.21 | 34.41 | 272,743 | +0.17(+0.50%) |
Apr 28, 2014 | 34.43 | 34.47 | 33.96 | 34.24 | 590,915 | -0.09(-0.27%) |
Apr 25, 2014 | 34.66 | 34.68 | 34.29 | 34.33 | 454,497 | -0.41(-1.17%) |
Apr 24, 2014 | 34.74 | 34.78 | 34.45 | 34.74 | 464,742 | +0.06(+0.19%) |
Apr 23, 2014 | 34.59 | 34.73 | 34.56 | 34.67 | 353,062 | +0.04(+0.12%) |
Apr 22, 2014 | 34.36 | 34.70 | 34.35 | 34.63 | 435,948 | +0.24(+0.71%) |
Apr 21, 2014 | 34.20 | 34.40 | 34.15 | 34.39 | 275,198 | +0.21(+0.61%) |
Apr 17, 2014 | 34.09 | 34.18 | 34.18 | 34.18 | 359,783 | +0.05(+0.15%) |
Apr 16, 2014 | 34.05 | 34.15 | 33.87 | 34.13 | 801,046 | +0.26(+0.76%) |
Apr 15, 2014 | 33.84 | 33.97 | 33.42 | 33.87 | 685,613 | +0.06(+0.19%) |
Apr 14, 2014 | 33.90 | 34.02 | 33.65 | 33.81 | 271,508 | +0.06(+0.19%) |
Apr 11, 2014 | 33.90 | 34.07 | 33.68 | 33.75 | 579,224 | -0.06(-0.19%) |
Apr 10, 2014 | 34.52 | 34.52 | 33.75 | 33.81 | 1,007,911 | -0.64(-1.87%) |
Apr 09, 2014 | 34.35 | 34.50 | 34.14 | 34.45 | 1,759,777 | +0.26(+0.77%) |
Apr 08, 2014 | 34.11 | 34.30 | 33.92 | 34.19 | 2,156,830 | +0.06(+0.19%) |
Apr 07, 2014 | 34.25 | 34.43 | 33.95 | 34.12 | 524,973 | -0.26(-0.75%) |
Apr 04, 2014 | 34.90 | 34.93 | 34.31 | 34.38 | 4,484,207 | -0.54(-1.53%) |
Apr 03, 2014 | 34.64 | 35.01 | 34.64 | 34.92 | 7,673,779 | +0.27(+0.78%) |
Apr 02, 2014 | 34.69 | 34.82 | 34.50 | 34.65 | 460,956 | -0.04(-0.12%) |
Apr 01, 2014 | 34.45 | 34.70 | 34.35 | 34.69 | 606,691 | +0.14(+0.39%) |
Mar 31, 2014 | 34.33 | 34.55 | 34.30 | 34.55 | 841,374 | +0.33(+0.96%) |
Mar 28, 2014 | 34.21 | 34.37 | 34.10 | 34.22 | 434,039 | +0.07(+0.21%) |
Mar 27, 2014 | 34.35 | 34.37 | 34.05 | 34.15 | 903,912 | -0.11(-0.31%) |
Mar 26, 2014 | 34.59 | 34.65 | 34.25 | 34.26 | 576,977 | -0.33(-0.95%) |
Mar 25, 2014 | 34.59 | 34.71 | 34.44 | 34.59 | 561,985 | +0.02(+0.06%) |
Mar 24, 2014 | 34.71 | 34.93 | 34.37 | 34.57 | 445,524 | -0.16(-0.45%) |
Mar 21, 2014 | 34.99 | 35.02 | 34.71 | 34.72 | 376,836 | -0.23(-0.65%) |
Mar 20, 2014 | 34.77 | 35.02 | 34.77 | 34.95 | 347,723 | +0.20(+0.58%) |
Mar 19, 2014 | 35.12 | 35.16 | 34.74 | 34.75 | 1,018,127 | -0.31(-0.88%) |
Mar 18, 2014 | 34.88 | 35.14 | 34.73 | 35.06 | 385,399 | +0.16(+0.45%) |
Mar 17, 2014 | 34.84 | 34.95 | 34.70 | 34.90 | 457,910 | +0.24(+0.68%) |
Mar 14, 2014 | 34.57 | 34.77 | 34.57 | 34.67 | 365,897 | +0.02(+0.06%) |
Mar 13, 2014 | 35.14 | 35.15 | 34.63 | 34.65 | 1,026,834 | -0.34(-0.96%) |
Mar 12, 2014 | 34.96 | 35.09 | 34.85 | 34.98 | 672,297 | -0.03(-0.08%) |
Mar 11, 2014 | 35.10 | 35.22 | 34.98 | 35.01 | 529,998 | -0.08(-0.22%) |
Mar 10, 2014 | 35.21 | 35.21 | 34.99 | 35.09 | 291,899 | -0.18(-0.51%) |
Mar 07, 2014 | 35.43 | 35.51 | 35.12 | 35.27 | 741,502 | -0.13(-0.36%) |
Mar 06, 2014 | 35.51 | 35.59 | 35.35 | 35.40 | 808,267 | -0.10(-0.28%) |
Mar 05, 2014 | 35.52 | 35.56 | 35.39 | 35.49 | 858,470 | +0.01(+0.04%) |
Mar 04, 2014 | 35.49 | 35.52 | 35.14 | 35.48 | 688,603 | +0.43(+1.22%) |
Mar 03, 2014 | 35.00 | 35.17 | 34.87 | 35.05 | 607,967 | -0.24(-0.67%) |
Feb 28, 2014 | 35.52 | 35.54 | 35.13 | 35.29 | 900,195 | -0.14(-0.40%) |
Feb 27, 2014 | 35.23 | 35.45 | 35.20 | 35.43 | 474,046 | +0.26(+0.73%) |
Feb 26, 2014 | 35.18 | 35.34 | 35.13 | 35.17 | 509,364 | -0.01(-0.02%) |
Feb 25, 2014 | 35.10 | 35.24 | 35.06 | 35.18 | 1,609,856 | -0.02(-0.05%) |
Feb 24, 2014 | 35.04 | 35.30 | 35.02 | 35.20 | 951,596 | +0.18(+0.50%) |
Feb 21, 2014 | 35.10 | 35.11 | 34.87 | 35.02 | 668,915 | +0.11(+0.31%) |
Feb 20, 2014 | 34.90 | 34.98 | 34.72 | 34.92 | 481,672 | +0.16(+0.47%) |
Feb 19, 2014 | 34.83 | 34.95 | 34.71 | 34.75 | 2,200,275 | -0.07(-0.21%) |
Feb 18, 2014 | 34.59 | 34.85 | 34.56 | 34.82 | 1,509,537 | +0.31(+0.89%) |
Feb 14, 2014 | 34.49 | 34.52 | 34.52 | 34.52 | 1,039,015 | +0.09(+0.25%) |
Feb 13, 2014 | 34.06 | 34.46 | 34.05 | 34.43 | 536,658 | +0.22(+0.65%) |
Feb 12, 2014 | 34.20 | 34.29 | 34.17 | 34.21 | 439,348 | +0.01(+0.04%) |
Feb 11, 2014 | 33.93 | 34.22 | 33.85 | 34.20 | 1,298,394 | +0.33(+0.97%) |
Feb 10, 2014 | 33.77 | 33.95 | 33.75 | 33.87 | 526,661 | +0.00(+0.00%) |
Feb 07, 2014 | 33.78 | 33.91 | 33.58 | 33.87 | 460,309 | +0.29(+0.85%) |
Feb 06, 2014 | 33.58 | 33.75 | 33.58 | 33.58 | 298,033 | +0.10(+0.30%) |
Feb 05, 2014 | 33.67 | 33.73 | 33.21 | 33.48 | 3,273,260 | -0.15(-0.45%) |
Feb 04, 2014 | 33.24 | 33.67 | 33.24 | 33.63 | 483,154 | +0.34(+1.01%) |