Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.21 | 34.30 | 34.02 | 34.21 | 41,808,340 | -0.09(-0.27%) |
Apr 29, 2014 | 34.80 | 34.88 | 34.20 | 34.30 | 34,981,944 | -0.30(-0.88%) |
Apr 28, 2014 | 33.99 | 34.96 | 33.95 | 34.61 | 59,706,880 | +0.81(+2.41%) |
Apr 25, 2014 | 34.12 | 34.45 | 33.66 | 33.80 | 67,174,680 | +0.04(+0.13%) |
Apr 24, 2014 | 33.65 | 33.85 | 33.28 | 33.75 | 48,886,552 | +0.14(+0.43%) |
Apr 23, 2014 | 33.86 | 33.86 | 33.42 | 33.61 | 28,777,274 | -0.25(-0.75%) |
Apr 22, 2014 | 33.84 | 33.99 | 33.73 | 33.86 | 31,744,200 | +0.04(+0.13%) |
Apr 21, 2014 | 33.98 | 34.00 | 33.69 | 33.82 | 26,214,522 | -0.06(-0.17%) |
Apr 17, 2014 | 33.88 | 33.88 | 33.88 | 33.88 | 43,326,892 | -0.33(-0.97%) |
Apr 16, 2014 | 33.92 | 34.22 | 33.79 | 34.21 | 35,416,196 | +0.55(+1.64%) |
Apr 15, 2014 | 33.31 | 33.84 | 33.07 | 33.66 | 40,108,260 | +0.48(+1.45%) |
Apr 14, 2014 | 33.12 | 33.37 | 32.94 | 33.18 | 37,782,716 | -0.02(-0.07%) |
Apr 11, 2014 | 33.03 | 33.69 | 33.03 | 33.20 | 40,544,544 | -0.13(-0.38%) |
Apr 10, 2014 | 34.24 | 34.46 | 33.10 | 33.33 | 54,101,940 | -0.94(-2.74%) |
Apr 09, 2014 | 33.81 | 34.34 | 33.77 | 34.27 | 32,169,280 | +0.55(+1.63%) |
Apr 08, 2014 | 33.66 | 33.81 | 33.19 | 33.72 | 42,384,040 | +0.02(+0.05%) |
Apr 07, 2014 | 33.84 | 34.10 | 33.65 | 33.70 | 44,312,660 | -0.06(-0.18%) |
Apr 04, 2014 | 34.93 | 35.05 | 33.57 | 33.76 | 60,710,096 | -0.97(-2.78%) |
Apr 03, 2014 | 34.96 | 34.96 | 34.47 | 34.73 | 35,408,212 | -0.29(-0.82%) |
Apr 02, 2014 | 35.09 | 35.28 | 34.86 | 35.02 | 33,739,668 | -0.06(-0.17%) |
Apr 01, 2014 | 34.85 | 35.22 | 34.78 | 35.07 | 38,324,736 | +0.36(+1.05%) |
Mar 31, 2014 | 34.24 | 35.14 | 34.21 | 34.71 | 55,292,412 | +0.58(+1.71%) |
Mar 28, 2014 | 33.69 | 34.41 | 33.60 | 34.13 | 51,337,420 | +0.80(+2.39%) |
Mar 27, 2014 | 33.65 | 33.85 | 33.31 | 33.33 | 41,490,560 | -0.36(-1.08%) |
Mar 26, 2014 | 34.28 | 34.47 | 33.53 | 33.69 | 49,264,348 | -0.47(-1.36%) |
Mar 25, 2014 | 34.43 | 34.71 | 33.84 | 34.16 | 50,790,776 | -0.14(-0.40%) |
Mar 24, 2014 | 34.16 | 34.41 | 33.75 | 34.30 | 54,399,808 | +0.29(+0.85%) |
Mar 21, 2014 | 34.48 | 34.67 | 33.88 | 34.01 | 95,337,192 | -0.14(-0.42%) |
Mar 20, 2014 | 33.24 | 34.42 | 33.23 | 34.15 | 67,721,720 | +0.90(+2.70%) |
Mar 19, 2014 | 33.42 | 33.49 | 32.95 | 33.25 | 41,496,200 | -0.24(-0.71%) |
Mar 18, 2014 | 32.40 | 33.79 | 32.36 | 33.49 | 75,445,632 | +1.27(+3.94%) |
Mar 17, 2014 | 32.09 | 32.53 | 32.00 | 32.22 | 24,074,100 | +0.30(+0.93%) |
Mar 14, 2014 | 31.88 | 32.29 | 31.76 | 31.92 | 32,115,610 | -0.16(-0.50%) |
Mar 13, 2014 | 32.53 | 32.56 | 31.87 | 32.09 | 37,946,848 | -0.32(-0.99%) |
Mar 12, 2014 | 32.01 | 32.54 | 32.00 | 32.41 | 35,986,880 | +0.21(+0.66%) |
Mar 11, 2014 | 32.07 | 32.37 | 31.94 | 32.20 | 29,736,636 | +0.17(+0.53%) |
Mar 10, 2014 | 32.17 | 32.19 | 31.94 | 32.03 | 22,383,226 | -0.07(-0.21%) |
Mar 07, 2014 | 32.42 | 32.48 | 31.92 | 32.09 | 31,408,244 | -0.21(-0.66%) |
Mar 06, 2014 | 32.30 | 32.38 | 32.09 | 32.31 | 27,801,846 | +0.03(+0.11%) |
Mar 05, 2014 | 32.39 | 32.41 | 32.12 | 32.27 | 23,875,618 | -0.25(-0.78%) |
Mar 04, 2014 | 32.35 | 32.59 | 32.24 | 32.53 | 31,647,932 | +0.53(+1.67%) |
Mar 03, 2014 | 32.11 | 32.29 | 31.75 | 31.99 | 34,886,696 | -0.45(-1.38%) |
Feb 28, 2014 | 32.16 | 32.57 | 32.03 | 32.44 | 48,673,616 | +0.38(+1.19%) |
Feb 27, 2014 | 31.71 | 32.09 | 31.53 | 32.06 | 40,012,048 | +0.33(+1.04%) |
Feb 26, 2014 | 31.82 | 31.96 | 31.49 | 31.73 | 48,418,540 | -0.06(-0.19%) |
Feb 25, 2014 | 31.85 | 32.05 | 31.63 | 31.79 | 36,212,976 | -0.13(-0.40%) |
Feb 24, 2014 | 31.98 | 32.16 | 31.90 | 31.92 | 37,728,092 | -0.25(-0.76%) |
Feb 21, 2014 | 32.13 | 32.47 | 32.06 | 32.16 | 44,910,796 | +0.19(+0.61%) |
Feb 20, 2014 | 31.81 | 32.07 | 31.67 | 31.97 | 32,482,118 | +0.20(+0.64%) |
Feb 19, 2014 | 31.52 | 31.97 | 31.51 | 31.76 | 35,126,760 | +0.08(+0.24%) |
Feb 18, 2014 | 31.87 | 31.99 | 31.68 | 31.69 | 38,772,476 | +0.07(+0.21%) |
Feb 14, 2014 | 31.43 | 31.62 | 31.62 | 31.62 | 37,367,560 | +0.01(+0.03%) |
Feb 13, 2014 | 31.38 | 31.82 | 31.38 | 31.61 | 44,776,160 | +0.12(+0.37%) |
Feb 12, 2014 | 31.39 | 31.60 | 31.35 | 31.49 | 32,184,444 | +0.25(+0.79%) |
Feb 11, 2014 | 31.00 | 31.32 | 30.98 | 31.25 | 38,171,768 | +0.32(+1.02%) |
Feb 10, 2014 | 30.79 | 30.93 | 30.50 | 30.93 | 31,771,576 | +0.20(+0.66%) |
Feb 07, 2014 | 30.53 | 30.75 | 30.27 | 30.73 | 39,676,312 | +0.32(+1.05%) |
Feb 06, 2014 | 30.09 | 30.47 | 30.00 | 30.41 | 41,749,084 | +0.30(+1.01%) |
Feb 05, 2014 | 30.50 | 30.65 | 30.09 | 30.11 | 66,344,860 | -0.45(-1.46%) |
Feb 04, 2014 | 31.07 | 31.25 | 30.47 | 30.55 | 65,009,436 | -0.11(-0.36%) |