Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.94 | 34.14 | 33.19 | 33.36 | 7,295,051 | -0.42(-1.24%) |
Apr 29, 2014 | 33.49 | 33.92 | 33.27 | 33.78 | 9,452,986 | +0.33(+1.00%) |
Apr 28, 2014 | 34.64 | 34.93 | 32.67 | 33.45 | 13,814,125 | -0.80(-2.33%) |
Apr 25, 2014 | 35.20 | 35.31 | 34.16 | 34.25 | 10,065,916 | -1.20(-3.38%) |
Apr 24, 2014 | 36.00 | 36.38 | 34.06 | 35.45 | 22,069,908 | +0.16(+0.46%) |
Apr 23, 2014 | 35.33 | 35.77 | 34.63 | 35.29 | 15,340,667 | +0.88(+2.57%) |
Apr 22, 2014 | 34.02 | 34.95 | 34.01 | 34.40 | 9,396,639 | +0.47(+1.37%) |
Apr 21, 2014 | 33.37 | 34.05 | 33.16 | 33.94 | 7,556,347 | +0.26(+0.76%) |
Apr 17, 2014 | 33.77 | 33.68 | 33.68 | 33.68 | 9,696,550 | -0.10(-0.31%) |
Apr 16, 2014 | 32.51 | 33.86 | 32.29 | 33.78 | 16,425,855 | +1.70(+5.31%) |
Apr 15, 2014 | 31.89 | 32.66 | 30.31 | 32.08 | 16,793,614 | +0.33(+1.05%) |
Apr 14, 2014 | 32.35 | 33.08 | 31.18 | 31.75 | 14,151,528 | -0.29(-0.92%) |
Apr 11, 2014 | 32.44 | 33.74 | 31.96 | 32.04 | 16,332,554 | -1.53(-4.56%) |
Apr 10, 2014 | 34.92 | 35.56 | 32.92 | 33.57 | 16,881,026 | -1.53(-4.36%) |
Apr 09, 2014 | 34.33 | 35.20 | 33.45 | 35.11 | 12,053,831 | +0.88(+2.56%) |
Apr 08, 2014 | 34.25 | 34.46 | 31.98 | 34.23 | 18,296,852 | +0.19(+0.56%) |
Apr 07, 2014 | 34.99 | 35.66 | 33.74 | 34.04 | 11,108,893 | -0.74(-2.13%) |
Apr 04, 2014 | 35.59 | 35.89 | 34.53 | 34.78 | 9,179,607 | -0.74(-2.09%) |
Apr 03, 2014 | 35.89 | 36.57 | 35.16 | 35.52 | 8,341,447 | -0.35(-0.98%) |
Apr 02, 2014 | 36.38 | 37.01 | 35.66 | 35.88 | 13,147,580 | -0.22(-0.61%) |
Apr 01, 2014 | 35.15 | 36.33 | 35.06 | 36.09 | 11,629,624 | +1.27(+3.66%) |
Mar 31, 2014 | 34.10 | 35.08 | 34.01 | 34.82 | 8,845,264 | +1.15(+3.42%) |
Mar 28, 2014 | 34.03 | 34.73 | 33.63 | 33.67 | 7,139,966 | -0.36(-1.06%) |
Mar 27, 2014 | 34.84 | 34.98 | 33.32 | 34.03 | 10,027,568 | -0.88(-2.53%) |
Mar 26, 2014 | 36.29 | 36.40 | 34.86 | 34.92 | 7,691,346 | -1.14(-3.17%) |
Mar 25, 2014 | 35.09 | 36.34 | 35.07 | 36.06 | 10,950,442 | +1.05(+2.99%) |
Mar 24, 2014 | 34.49 | 35.07 | 34.28 | 35.01 | 6,845,425 | +0.66(+1.91%) |
Mar 21, 2014 | 34.97 | 35.03 | 34.16 | 34.35 | 14,834,610 | -0.43(-1.23%) |
Mar 20, 2014 | 34.83 | 35.29 | 34.52 | 34.78 | 7,299,925 | -0.49(-1.40%) |
Mar 19, 2014 | 35.46 | 35.80 | 34.90 | 35.28 | 4,057,474 | -0.26(-0.72%) |
Mar 18, 2014 | 35.91 | 36.19 | 35.29 | 35.53 | 6,008,146 | -0.33(-0.93%) |
Mar 17, 2014 | 34.84 | 35.93 | 34.75 | 35.87 | 9,706,873 | +1.29(+3.74%) |
Mar 14, 2014 | 34.25 | 35.37 | 33.94 | 34.57 | 7,567,842 | -0.38(-1.09%) |
Mar 13, 2014 | 36.06 | 36.14 | 34.01 | 34.95 | 12,330,732 | -0.78(-2.18%) |
Mar 12, 2014 | 36.12 | 36.23 | 35.42 | 35.73 | 9,892,750 | -0.49(-1.37%) |
Mar 11, 2014 | 36.77 | 37.35 | 36.10 | 36.23 | 11,872,821 | -0.84(-2.26%) |
Mar 10, 2014 | 36.82 | 37.94 | 36.68 | 37.07 | 11,991,733 | -0.06(-0.15%) |
Mar 07, 2014 | 37.27 | 37.38 | 36.26 | 37.12 | 11,079,221 | +0.20(+0.54%) |
Mar 06, 2014 | 36.42 | 37.41 | 36.42 | 36.92 | 14,721,567 | +0.90(+2.51%) |
Mar 05, 2014 | 35.77 | 36.18 | 35.69 | 36.02 | 9,242,355 | +0.49(+1.39%) |
Mar 04, 2014 | 34.79 | 35.64 | 34.79 | 35.52 | 12,336,870 | +1.18(+3.43%) |
Mar 03, 2014 | 34.41 | 34.63 | 33.60 | 34.34 | 9,980,224 | -0.79(-2.25%) |
Feb 28, 2014 | 34.35 | 35.18 | 34.32 | 35.13 | 8,399,839 | +0.35(+1.01%) |
Feb 27, 2014 | 35.09 | 35.15 | 34.57 | 34.78 | 5,935,731 | -0.18(-0.52%) |
Feb 26, 2014 | 35.31 | 35.47 | 34.80 | 34.96 | 11,050,966 | -0.24(-0.68%) |
Feb 25, 2014 | 34.85 | 35.34 | 34.73 | 35.20 | 9,449,165 | +0.33(+0.96%) |
Feb 24, 2014 | 34.51 | 34.88 | 34.29 | 34.87 | 7,374,504 | +0.46(+1.33%) |
Feb 21, 2014 | 34.04 | 34.68 | 34.01 | 34.41 | 8,221,133 | +0.49(+1.43%) |
Feb 20, 2014 | 32.76 | 33.93 | 32.76 | 33.93 | 9,754,195 | +1.02(+3.09%) |
Feb 19, 2014 | 32.58 | 33.38 | 32.45 | 32.91 | 7,628,926 | +0.27(+0.82%) |
Feb 18, 2014 | 33.04 | 33.25 | 32.54 | 32.64 | 7,447,583 | -0.10(-0.29%) |
Feb 14, 2014 | 33.16 | 32.74 | 32.74 | 32.74 | 7,669,892 | -0.59(-1.76%) |
Feb 13, 2014 | 32.41 | 33.34 | 32.40 | 33.32 | 8,835,759 | +0.32(+0.97%) |
Feb 12, 2014 | 33.19 | 33.30 | 32.69 | 33.00 | 9,859,609 | -0.42(-1.25%) |
Feb 11, 2014 | 33.85 | 33.91 | 32.72 | 33.42 | 12,598,600 | -0.43(-1.26%) |
Feb 10, 2014 | 34.34 | 34.39 | 33.66 | 33.85 | 11,672,592 | -0.09(-0.25%) |
Feb 07, 2014 | 33.12 | 33.96 | 32.97 | 33.94 | 16,199,573 | +0.96(+2.91%) |
Feb 06, 2014 | 32.07 | 33.22 | 32.06 | 32.97 | 14,631,864 | +0.82(+2.54%) |
Feb 05, 2014 | 32.18 | 32.32 | 31.78 | 32.16 | 16,252,758 | -0.24(-0.73%) |
Feb 04, 2014 | 32.38 | 32.71 | 31.95 | 32.39 | 11,749,874 | +0.09(+0.26%) |
Feb 03, 2014 | 32.30 | 32.80 | 31.44 | 32.31 | 22,845,458 | +0.39(+1.22%) |
Jan 31, 2014 | 31.81 | 32.42 | 31.40 | 31.92 | 13,449,769 | -0.24(-0.74%) |
Jan 30, 2014 | 31.74 | 32.54 | 31.59 | 32.16 | 14,358,209 | +0.78(+2.49%) |
Jan 29, 2014 | 30.67 | 31.78 | 30.54 | 31.38 | 23,825,434 | +0.97(+3.19%) |
Jan 28, 2014 | 28.85 | 30.63 | 28.64 | 30.41 | 25,157,268 | +1.69(+5.90%) |
Jan 27, 2014 | 28.92 | 29.37 | 27.28 | 28.71 | 17,102,666 | -0.21(-0.72%) |
Jan 24, 2014 | 29.51 | 29.66 | 28.46 | 28.92 | 14,400,276 | -0.90(-3.03%) |
Jan 23, 2014 | 29.16 | 29.93 | 29.13 | 29.83 | 11,924,047 | +0.14(+0.48%) |
Jan 22, 2014 | 29.22 | 29.72 | 29.16 | 29.68 | 7,964,405 | +0.51(+1.76%) |
Jan 21, 2014 | 29.17 | 29.30 | 28.73 | 29.17 | 11,149,358 | +0.61(+2.13%) |
Jan 17, 2014 | 27.88 | 28.56 | 28.56 | 28.56 | 19,210,940 | +0.65(+2.32%) |
Jan 16, 2014 | 27.53 | 27.96 | 27.30 | 27.91 | 7,392,550 | +0.48(+1.73%) |
Jan 15, 2014 | 27.47 | 28.01 | 27.31 | 27.44 | 11,764,064 | -0.03(-0.10%) |
Jan 14, 2014 | 27.35 | 27.63 | 27.31 | 27.47 | 11,137,015 | +0.21(+0.77%) |
Jan 13, 2014 | 27.76 | 28.09 | 27.19 | 27.26 | 11,128,500 | -0.67(-2.39%) |
Jan 10, 2014 | 27.64 | 28.38 | 27.35 | 27.92 | 13,479,686 | -0.07(-0.24%) |
Jan 09, 2014 | 26.87 | 28.16 | 26.83 | 27.99 | 27,041,762 | +1.70(+6.48%) |
Jan 08, 2014 | 25.09 | 26.33 | 25.07 | 26.29 | 16,528,442 | +0.69(+2.69%) |
Jan 07, 2014 | 25.88 | 26.07 | 25.37 | 25.60 | 11,865,082 | -0.12(-0.46%) |
Jan 06, 2014 | 25.33 | 25.88 | 25.31 | 25.72 | 11,847,421 | +0.47(+1.85%) |
Jan 03, 2014 | 24.50 | 25.45 | 24.27 | 25.25 | 14,543,313 | +1.12(+4.65%) |
Jan 02, 2014 | 23.85 | 24.56 | 23.84 | 24.13 | 9,457,676 | +0.10(+0.44%) |
Dec 31, 2013 | 23.54 | 24.02 | 24.02 | 24.02 | 7,532,931 | +0.45(+1.90%) |
Dec 30, 2013 | 23.66 | 24.02 | 23.45 | 23.57 | 9,292,564 | -0.15(-0.64%) |
Dec 27, 2013 | 24.69 | 24.83 | 23.70 | 23.73 | 13,903,137 | -1.13(-4.55%) |
Dec 26, 2013 | 24.85 | 25.08 | 24.71 | 24.86 | 4,426,674 | -0.11(-0.46%) |
Dec 24, 2013 | 24.74 | 24.98 | 24.74 | 24.97 | 2,788,584 | +0.07(+0.27%) |
Dec 23, 2013 | 25.01 | 25.20 | 24.78 | 24.91 | 5,677,014 | -0.14(-0.57%) |
Dec 20, 2013 | 24.91 | 25.20 | 24.87 | 25.05 | 8,966,995 | +0.20(+0.80%) |
Dec 19, 2013 | 24.85 | 25.20 | 24.57 | 24.85 | 7,261,966 | -0.10(-0.42%) |
Dec 18, 2013 | 24.73 | 24.95 | 24.31 | 24.95 | 10,499,846 | +0.12(+0.50%) |
Dec 17, 2013 | 25.19 | 25.30 | 24.69 | 24.83 | 11,980,558 | -0.49(-1.92%) |
Dec 16, 2013 | 25.34 | 25.46 | 25.07 | 25.32 | 13,852,389 | +0.36(+1.45%) |
Dec 13, 2013 | 24.50 | 25.02 | 24.28 | 24.95 | 12,815,655 | +0.74(+3.06%) |
Dec 12, 2013 | 24.93 | 25.41 | 24.21 | 24.21 | 20,992,700 | -0.51(-2.08%) |
Dec 11, 2013 | 24.24 | 25.88 | 24.14 | 24.73 | 40,540,616 | +1.06(+4.46%) |
Dec 10, 2013 | 23.31 | 23.95 | 23.22 | 23.67 | 19,601,258 | +0.27(+1.14%) |