Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.06 | 34.49 | 33.79 | 34.39 | 2,483,891 | +0.32(+0.94%) |
Apr 29, 2014 | 34.03 | 34.19 | 33.81 | 34.07 | 1,233,840 | +0.24(+0.70%) |
Apr 28, 2014 | 34.24 | 34.24 | 33.48 | 33.83 | 2,093,965 | -0.34(-0.98%) |
Apr 25, 2014 | 34.14 | 34.43 | 33.86 | 34.17 | 2,103,774 | -0.49(-1.42%) |
Apr 24, 2014 | 35.22 | 35.23 | 34.62 | 34.66 | 1,806,333 | -0.47(-1.34%) |
Apr 23, 2014 | 34.78 | 35.21 | 34.76 | 35.13 | 1,995,309 | +0.20(+0.57%) |
Apr 22, 2014 | 34.43 | 35.14 | 34.41 | 34.93 | 1,608,062 | +0.42(+1.22%) |
Apr 21, 2014 | 34.55 | 34.81 | 34.40 | 34.51 | 1,417,551 | -0.04(-0.10%) |
Apr 17, 2014 | 34.63 | 34.54 | 34.54 | 34.54 | 2,163,247 | -0.08(-0.23%) |
Apr 16, 2014 | 34.80 | 34.84 | 34.44 | 34.62 | 1,909,264 | -0.01(-0.02%) |
Apr 15, 2014 | 34.63 | 35.26 | 33.83 | 34.63 | 3,601,941 | -0.01(-0.02%) |
Apr 14, 2014 | 34.79 | 34.88 | 34.21 | 34.64 | 2,666,980 | +0.24(+0.70%) |
Apr 11, 2014 | 34.29 | 34.83 | 34.14 | 34.39 | 2,945,526 | -0.47(-1.35%) |
Apr 10, 2014 | 36.04 | 36.13 | 34.71 | 34.86 | 3,565,462 | -1.15(-3.19%) |
Apr 09, 2014 | 36.22 | 36.22 | 35.67 | 36.01 | 3,227,627 | +0.08(+0.22%) |
Apr 08, 2014 | 36.09 | 36.11 | 35.63 | 35.93 | 2,994,437 | -0.13(-0.36%) |
Apr 07, 2014 | 36.43 | 36.46 | 35.63 | 36.06 | 3,873,211 | -0.36(-0.98%) |
Apr 04, 2014 | 37.20 | 37.49 | 36.36 | 36.42 | 2,531,839 | -0.62(-1.67%) |
Apr 03, 2014 | 37.05 | 37.18 | 36.80 | 37.04 | 1,204,972 | -0.06(-0.15%) |
Apr 02, 2014 | 37.22 | 37.22 | 36.77 | 37.09 | 2,306,744 | +0.28(+0.76%) |
Apr 01, 2014 | 37.07 | 37.07 | 36.64 | 36.82 | 3,102,106 | -0.11(-0.29%) |
Mar 31, 2014 | 36.68 | 36.97 | 36.55 | 36.92 | 2,582,744 | +0.51(+1.39%) |
Mar 28, 2014 | 36.07 | 36.70 | 35.97 | 36.42 | 1,960,596 | +0.48(+1.33%) |
Mar 27, 2014 | 36.62 | 36.80 | 35.78 | 35.94 | 3,547,270 | -0.76(-2.06%) |
Mar 26, 2014 | 37.16 | 37.32 | 36.67 | 36.70 | 2,270,604 | -0.26(-0.71%) |
Mar 25, 2014 | 37.45 | 37.54 | 36.61 | 36.96 | 3,757,356 | -0.34(-0.92%) |
Mar 24, 2014 | 37.50 | 37.89 | 37.21 | 37.30 | 3,064,778 | -0.03(-0.08%) |
Mar 21, 2014 | 37.29 | 38.14 | 37.00 | 37.33 | 4,814,539 | +0.30(+0.81%) |
Mar 20, 2014 | 35.93 | 37.45 | 35.82 | 37.03 | 6,308,099 | +1.05(+2.91%) |
Mar 19, 2014 | 35.41 | 36.23 | 35.19 | 35.98 | 4,308,717 | +0.68(+1.92%) |
Mar 18, 2014 | 35.00 | 35.34 | 34.90 | 35.31 | 1,633,981 | +0.38(+1.10%) |
Mar 17, 2014 | 34.86 | 35.02 | 34.65 | 34.92 | 2,442,227 | +0.28(+0.80%) |
Mar 14, 2014 | 34.80 | 35.06 | 34.54 | 34.64 | 1,927,791 | -0.28(-0.80%) |
Mar 13, 2014 | 35.21 | 35.38 | 34.84 | 34.92 | 2,963,518 | -0.19(-0.55%) |
Mar 12, 2014 | 34.96 | 35.15 | 34.66 | 35.11 | 1,380,350 | +0.02(+0.06%) |
Mar 11, 2014 | 35.38 | 35.43 | 34.83 | 35.09 | 2,228,459 | -0.34(-0.96%) |
Mar 10, 2014 | 34.69 | 35.44 | 34.69 | 35.43 | 1,867,450 | +0.29(+0.83%) |
Mar 07, 2014 | 35.00 | 35.42 | 35.00 | 35.14 | 2,383,129 | +0.38(+1.10%) |
Mar 06, 2014 | 34.80 | 34.99 | 34.72 | 34.76 | 1,852,508 | +0.08(+0.23%) |
Mar 05, 2014 | 34.43 | 34.76 | 34.40 | 34.68 | 1,338,860 | +0.15(+0.43%) |
Mar 04, 2014 | 34.20 | 34.63 | 34.12 | 34.53 | 2,145,868 | +0.77(+2.29%) |
Mar 03, 2014 | 33.83 | 33.98 | 33.62 | 33.76 | 1,646,831 | -0.45(-1.33%) |
Feb 28, 2014 | 33.93 | 34.44 | 33.86 | 34.21 | 1,745,140 | +0.28(+0.84%) |
Feb 27, 2014 | 33.97 | 34.04 | 33.74 | 33.93 | 1,491,436 | -0.21(-0.60%) |
Feb 26, 2014 | 33.83 | 34.15 | 33.65 | 34.13 | 1,955,133 | +0.38(+1.14%) |
Feb 25, 2014 | 33.76 | 33.85 | 33.42 | 33.75 | 1,877,133 | -0.01(-0.02%) |
Feb 24, 2014 | 33.34 | 33.98 | 33.19 | 33.76 | 2,058,685 | +0.57(+1.71%) |
Feb 21, 2014 | 33.22 | 33.46 | 32.96 | 33.19 | 1,888,200 | +0.02(+0.06%) |
Feb 20, 2014 | 33.19 | 33.41 | 32.64 | 33.17 | 2,265,035 | -0.05(-0.15%) |
Feb 19, 2014 | 33.78 | 33.86 | 33.10 | 33.22 | 2,752,968 | -0.74(-2.17%) |
Feb 18, 2014 | 33.86 | 34.03 | 33.68 | 33.96 | 2,116,424 | +0.13(+0.40%) |
Feb 14, 2014 | 33.63 | 33.82 | 33.82 | 33.82 | 2,743,506 | +0.70(+2.12%) |
Feb 13, 2014 | 32.66 | 33.17 | 32.56 | 33.12 | 1,271,134 | +0.13(+0.39%) |
Feb 12, 2014 | 33.01 | 33.41 | 32.83 | 32.99 | 946,349 | -0.01(-0.02%) |
Feb 11, 2014 | 32.49 | 33.12 | 32.37 | 33.00 | 1,456,344 | +0.42(+1.29%) |
Feb 10, 2014 | 32.43 | 32.63 | 32.24 | 32.58 | 938,642 | +0.09(+0.28%) |
Feb 07, 2014 | 32.61 | 32.81 | 32.12 | 32.49 | 2,359,426 | -0.04(-0.13%) |
Feb 06, 2014 | 31.85 | 32.56 | 31.68 | 32.53 | 2,030,818 | +0.65(+2.05%) |
Feb 05, 2014 | 31.74 | 31.96 | 31.54 | 31.88 | 1,768,468 | +0.04(+0.13%) |
Feb 04, 2014 | 31.43 | 31.92 | 31.26 | 31.83 | 2,050,316 | +0.58(+1.86%) |