Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.15 | 34.23 | 33.95 | 34.15 | 41,883,704 | -0.09(-0.27%) |
Apr 29, 2014 | 34.74 | 34.82 | 34.14 | 34.24 | 35,045,000 | -0.30(-0.88%) |
Apr 28, 2014 | 33.93 | 34.90 | 33.89 | 34.55 | 59,814,504 | +0.81(+2.41%) |
Apr 25, 2014 | 34.06 | 34.39 | 33.60 | 33.74 | 67,295,768 | +0.04(+0.13%) |
Apr 24, 2014 | 33.59 | 33.79 | 33.22 | 33.69 | 48,974,672 | +0.14(+0.43%) |
Apr 23, 2014 | 33.80 | 33.80 | 33.36 | 33.55 | 28,829,146 | -0.25(-0.75%) |
Apr 22, 2014 | 33.78 | 33.93 | 33.67 | 33.80 | 31,801,422 | +0.04(+0.13%) |
Apr 21, 2014 | 33.92 | 33.94 | 33.63 | 33.76 | 26,261,774 | -0.06(-0.18%) |
Apr 17, 2014 | 33.82 | 33.82 | 33.82 | 33.82 | 43,404,992 | -0.33(-0.97%) |
Apr 16, 2014 | 33.86 | 34.16 | 33.73 | 34.15 | 35,480,036 | +0.55(+1.64%) |
Apr 15, 2014 | 33.25 | 33.78 | 33.01 | 33.60 | 40,180,556 | +0.48(+1.45%) |
Apr 14, 2014 | 33.06 | 33.31 | 32.88 | 33.12 | 37,850,824 | -0.02(-0.07%) |
Apr 11, 2014 | 32.97 | 33.63 | 32.97 | 33.14 | 40,617,628 | -0.13(-0.38%) |
Apr 10, 2014 | 34.18 | 34.39 | 33.04 | 33.27 | 54,199,460 | -0.94(-2.74%) |
Apr 09, 2014 | 33.75 | 34.28 | 33.71 | 34.21 | 32,227,268 | +0.55(+1.63%) |
Apr 08, 2014 | 33.60 | 33.75 | 33.13 | 33.66 | 42,460,440 | +0.02(+0.05%) |
Apr 07, 2014 | 33.78 | 34.04 | 33.59 | 33.64 | 44,392,536 | -0.06(-0.18%) |
Apr 04, 2014 | 34.87 | 34.99 | 33.51 | 33.70 | 60,819,532 | -0.96(-2.78%) |
Apr 03, 2014 | 34.90 | 34.90 | 34.41 | 34.66 | 35,472,040 | -0.29(-0.82%) |
Apr 02, 2014 | 35.03 | 35.21 | 34.80 | 34.95 | 33,800,484 | -0.06(-0.17%) |
Apr 01, 2014 | 34.78 | 35.16 | 34.72 | 35.01 | 38,393,820 | +0.36(+1.05%) |
Mar 31, 2014 | 34.17 | 35.08 | 34.15 | 34.65 | 55,392,080 | +0.58(+1.71%) |
Mar 28, 2014 | 33.63 | 34.35 | 33.54 | 34.06 | 51,429,956 | +0.79(+2.39%) |
Mar 27, 2014 | 33.59 | 33.79 | 33.25 | 33.27 | 41,565,348 | -0.36(-1.08%) |
Mar 26, 2014 | 34.22 | 34.41 | 33.47 | 33.63 | 49,353,152 | -0.46(-1.36%) |
Mar 25, 2014 | 34.37 | 34.65 | 33.78 | 34.10 | 50,882,328 | -0.14(-0.40%) |
Mar 24, 2014 | 34.10 | 34.35 | 33.69 | 34.23 | 54,497,868 | +0.29(+0.85%) |
Mar 21, 2014 | 34.42 | 34.61 | 33.82 | 33.95 | 95,509,040 | -0.14(-0.42%) |
Mar 20, 2014 | 33.18 | 34.36 | 33.17 | 34.09 | 67,843,800 | +0.90(+2.70%) |
Mar 19, 2014 | 33.36 | 33.43 | 32.89 | 33.19 | 41,570,996 | -0.24(-0.71%) |
Mar 18, 2014 | 32.34 | 33.73 | 32.31 | 33.43 | 75,581,624 | +1.27(+3.94%) |
Mar 17, 2014 | 32.04 | 32.47 | 31.94 | 32.16 | 24,117,496 | +0.30(+0.93%) |
Mar 14, 2014 | 31.83 | 32.23 | 31.70 | 31.87 | 32,173,502 | -0.16(-0.50%) |
Mar 13, 2014 | 32.48 | 32.50 | 31.82 | 32.03 | 38,015,252 | -0.32(-0.99%) |
Mar 12, 2014 | 31.95 | 32.48 | 31.94 | 32.35 | 36,051,748 | +0.21(+0.66%) |
Mar 11, 2014 | 32.01 | 32.32 | 31.88 | 32.14 | 29,790,238 | +0.17(+0.53%) |
Mar 10, 2014 | 32.11 | 32.13 | 31.88 | 31.97 | 22,423,572 | -0.07(-0.21%) |
Mar 07, 2014 | 32.36 | 32.42 | 31.86 | 32.04 | 31,464,858 | -0.21(-0.66%) |
Mar 06, 2014 | 32.24 | 32.32 | 32.03 | 32.25 | 27,851,962 | +0.03(+0.11%) |
Mar 05, 2014 | 32.33 | 32.35 | 32.06 | 32.21 | 23,918,654 | -0.25(-0.78%) |
Mar 04, 2014 | 32.29 | 32.53 | 32.18 | 32.47 | 31,704,980 | +0.53(+1.67%) |
Mar 03, 2014 | 32.05 | 32.23 | 31.69 | 31.93 | 34,949,580 | -0.45(-1.38%) |
Feb 28, 2014 | 32.10 | 32.51 | 31.97 | 32.38 | 48,761,352 | +0.38(+1.19%) |
Feb 27, 2014 | 31.66 | 32.03 | 31.47 | 32.00 | 40,084,172 | +0.33(+1.04%) |
Feb 26, 2014 | 31.77 | 31.90 | 31.44 | 31.67 | 48,505,816 | -0.06(-0.19%) |
Feb 25, 2014 | 31.79 | 31.99 | 31.57 | 31.73 | 36,278,252 | -0.13(-0.40%) |
Feb 24, 2014 | 31.93 | 32.10 | 31.84 | 31.86 | 37,796,100 | -0.25(-0.76%) |
Feb 21, 2014 | 32.07 | 32.42 | 32.00 | 32.10 | 44,991,752 | +0.19(+0.61%) |
Feb 20, 2014 | 31.76 | 32.01 | 31.61 | 31.91 | 32,540,670 | +0.20(+0.64%) |
Feb 19, 2014 | 31.46 | 31.91 | 31.45 | 31.71 | 35,190,080 | +0.08(+0.24%) |
Feb 18, 2014 | 31.81 | 31.93 | 31.62 | 31.63 | 38,842,364 | +0.07(+0.21%) |
Feb 14, 2014 | 31.37 | 31.56 | 31.56 | 31.56 | 37,434,916 | +0.01(+0.03%) |
Feb 13, 2014 | 31.32 | 31.76 | 31.32 | 31.55 | 44,856,868 | +0.12(+0.37%) |
Feb 12, 2014 | 31.34 | 31.55 | 31.29 | 31.44 | 32,242,456 | +0.25(+0.79%) |
Feb 11, 2014 | 30.94 | 31.26 | 30.93 | 31.19 | 38,240,572 | +0.31(+1.02%) |
Feb 10, 2014 | 30.73 | 30.87 | 30.45 | 30.87 | 31,828,844 | +0.20(+0.66%) |
Feb 07, 2014 | 30.47 | 30.70 | 30.21 | 30.67 | 39,747,828 | +0.32(+1.05%) |
Feb 06, 2014 | 30.04 | 30.41 | 29.94 | 30.35 | 41,824,336 | +0.30(+1.00%) |
Feb 05, 2014 | 30.45 | 30.60 | 30.04 | 30.05 | 66,464,444 | -0.44(-1.46%) |
Feb 04, 2014 | 31.02 | 31.19 | 30.41 | 30.50 | 65,126,616 | -0.11(-0.36%) |