Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.34 | 35.50 | 34.93 | 34.95 | 12,882,252 | -0.52(-1.45%) |
Apr 29, 2014 | 35.23 | 35.54 | 35.09 | 35.46 | 10,114,790 | +0.52(+1.47%) |
Apr 28, 2014 | 35.72 | 35.93 | 34.76 | 34.95 | 17,448,466 | -0.45(-1.28%) |
Apr 25, 2014 | 36.66 | 36.80 | 35.10 | 35.40 | 16,236,244 | -1.63(-4.39%) |
Apr 24, 2014 | 36.50 | 37.52 | 36.39 | 37.03 | 17,185,484 | +1.54(+4.33%) |
Apr 23, 2014 | 35.56 | 35.91 | 35.46 | 35.49 | 7,367,954 | -0.10(-0.28%) |
Apr 22, 2014 | 35.05 | 35.68 | 34.79 | 35.59 | 6,412,320 | +0.37(+1.04%) |
Apr 21, 2014 | 35.28 | 35.33 | 34.90 | 35.23 | 3,899,319 | +0.21(+0.61%) |
Apr 17, 2014 | 34.65 | 35.01 | 35.01 | 35.01 | 8,563,955 | +0.47(+1.37%) |
Apr 16, 2014 | 34.91 | 34.94 | 34.03 | 34.54 | 11,505,949 | -0.46(-1.31%) |
Apr 15, 2014 | 34.67 | 35.13 | 34.41 | 35.00 | 7,990,541 | +0.37(+1.08%) |
Apr 14, 2014 | 34.96 | 34.96 | 34.32 | 34.62 | 6,716,558 | +0.26(+0.76%) |
Apr 11, 2014 | 34.20 | 34.94 | 34.17 | 34.36 | 10,944,961 | -0.42(-1.21%) |
Apr 10, 2014 | 36.00 | 36.13 | 34.78 | 34.78 | 10,635,603 | -1.31(-3.62%) |
Apr 09, 2014 | 35.87 | 36.18 | 35.57 | 36.09 | 5,656,561 | +0.36(+1.01%) |
Apr 08, 2014 | 35.42 | 35.83 | 35.36 | 35.73 | 7,814,905 | +0.40(+1.12%) |
Apr 07, 2014 | 35.36 | 35.83 | 35.16 | 35.33 | 9,509,006 | -0.07(-0.19%) |
Apr 04, 2014 | 36.59 | 36.67 | 35.32 | 35.40 | 9,711,665 | -1.03(-2.83%) |
Apr 03, 2014 | 36.46 | 36.59 | 36.29 | 36.43 | 3,407,282 | +0.05(+0.15%) |
Apr 02, 2014 | 36.35 | 36.65 | 36.26 | 36.38 | 6,739,714 | +0.07(+0.19%) |
Apr 01, 2014 | 36.15 | 38.20 | 36.00 | 36.31 | 8,105,363 | +0.28(+0.78%) |
Mar 31, 2014 | 35.95 | 36.24 | 35.80 | 36.03 | 6,043,665 | +0.40(+1.11%) |
Mar 28, 2014 | 35.32 | 35.95 | 35.23 | 35.63 | 5,667,138 | +0.43(+1.22%) |
Mar 27, 2014 | 35.49 | 35.61 | 35.14 | 35.20 | 6,446,724 | -0.24(-0.67%) |
Mar 26, 2014 | 35.89 | 36.10 | 35.32 | 35.44 | 8,866,391 | -0.23(-0.64%) |
Mar 25, 2014 | 35.78 | 35.83 | 35.22 | 35.67 | 8,619,584 | +0.09(+0.26%) |
Mar 24, 2014 | 35.75 | 35.91 | 35.29 | 35.58 | 8,969,782 | -0.44(-1.23%) |
Mar 21, 2014 | 36.23 | 36.40 | 35.52 | 36.02 | 28,396,060 | +0.15(+0.43%) |
Mar 20, 2014 | 34.80 | 35.88 | 34.69 | 35.87 | 10,057,740 | +1.09(+3.14%) |
Mar 19, 2014 | 34.77 | 35.15 | 34.58 | 34.78 | 7,632,500 | +0.09(+0.26%) |
Mar 18, 2014 | 34.54 | 34.87 | 34.43 | 34.68 | 5,343,154 | +0.10(+0.29%) |
Mar 17, 2014 | 34.03 | 34.78 | 33.93 | 34.58 | 7,705,193 | +0.73(+2.17%) |
Mar 14, 2014 | 34.34 | 34.60 | 33.84 | 33.85 | 13,151,959 | -0.52(-1.51%) |
Mar 13, 2014 | 35.52 | 35.74 | 34.31 | 34.37 | 12,834,023 | -1.10(-3.10%) |
Mar 12, 2014 | 34.78 | 35.60 | 34.78 | 35.47 | 12,462,112 | +0.58(+1.66%) |
Mar 11, 2014 | 35.13 | 35.33 | 34.60 | 34.89 | 6,495,211 | -0.15(-0.44%) |
Mar 10, 2014 | 35.07 | 35.14 | 34.78 | 35.04 | 4,356,936 | +0.02(+0.04%) |
Mar 07, 2014 | 35.05 | 35.17 | 34.85 | 35.03 | 5,068,916 | +0.13(+0.37%) |
Mar 06, 2014 | 34.61 | 34.95 | 34.54 | 34.90 | 6,244,720 | +0.38(+1.11%) |
Mar 05, 2014 | 33.73 | 34.83 | 33.73 | 34.52 | 6,598,400 | -0.06(-0.18%) |
Mar 04, 2014 | 34.25 | 34.69 | 34.24 | 34.58 | 6,691,712 | +0.52(+1.53%) |
Mar 03, 2014 | 34.13 | 34.33 | 33.88 | 34.06 | 6,099,509 | -0.29(-0.85%) |
Feb 28, 2014 | 34.29 | 34.52 | 34.06 | 34.35 | 7,556,613 | +0.14(+0.40%) |
Feb 27, 2014 | 34.02 | 34.24 | 33.98 | 34.21 | 5,683,432 | +0.11(+0.34%) |
Feb 26, 2014 | 34.00 | 34.33 | 33.99 | 34.10 | 5,916,883 | +0.12(+0.36%) |
Feb 25, 2014 | 33.99 | 34.16 | 33.67 | 33.97 | 6,943,499 | +0.02(+0.05%) |
Feb 24, 2014 | 33.87 | 34.25 | 33.73 | 33.96 | 6,936,647 | +0.23(+0.68%) |
Feb 21, 2014 | 33.92 | 33.94 | 33.63 | 33.73 | 7,421,156 | -0.04(-0.11%) |
Feb 20, 2014 | 33.50 | 33.81 | 33.46 | 33.77 | 7,026,865 | +0.21(+0.61%) |
Feb 19, 2014 | 33.48 | 33.73 | 33.36 | 33.56 | 6,998,599 | -0.06(-0.18%) |
Feb 18, 2014 | 33.42 | 33.67 | 33.03 | 33.62 | 7,626,195 | +0.11(+0.34%) |
Feb 14, 2014 | 33.25 | 33.51 | 33.51 | 33.51 | 6,423,654 | +0.09(+0.27%) |
Feb 13, 2014 | 32.89 | 33.42 | 32.89 | 33.42 | 6,582,949 | +0.34(+1.02%) |
Feb 12, 2014 | 33.03 | 33.19 | 32.86 | 33.08 | 6,598,010 | +0.13(+0.39%) |
Feb 11, 2014 | 32.67 | 33.07 | 32.32 | 32.95 | 9,306,926 | +0.59(+1.82%) |
Feb 10, 2014 | 32.06 | 32.37 | 32.00 | 32.36 | 6,081,557 | +0.31(+0.98%) |
Feb 07, 2014 | 31.75 | 32.09 | 31.54 | 32.05 | 7,903,595 | +0.55(+1.75%) |
Feb 06, 2014 | 31.47 | 31.65 | 31.32 | 31.50 | 6,160,618 | +0.20(+0.63%) |
Feb 05, 2014 | 31.04 | 31.42 | 30.81 | 31.30 | 12,104,251 | +0.06(+0.20%) |
Feb 04, 2014 | 31.78 | 31.86 | 31.21 | 31.24 | 13,743,705 | -0.47(-1.47%) |