Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.70 | 32.36 | 31.53 | 32.33 | 1,405,919 | +0.59(+1.84%) |
Apr 29, 2014 | 31.69 | 31.80 | 31.28 | 31.74 | 2,528,115 | +0.18(+0.57%) |
Apr 28, 2014 | 31.96 | 32.07 | 31.38 | 31.56 | 1,674,474 | -0.23(-0.71%) |
Apr 25, 2014 | 32.00 | 32.28 | 31.79 | 31.79 | 1,557,576 | -0.34(-1.05%) |
Apr 24, 2014 | 32.42 | 32.45 | 31.79 | 32.13 | 2,683,917 | -0.14(-0.42%) |
Apr 23, 2014 | 32.79 | 32.87 | 32.26 | 32.27 | 1,995,712 | -0.53(-1.61%) |
Apr 22, 2014 | 32.80 | 33.03 | 32.63 | 32.79 | 1,840,771 | +0.03(+0.10%) |
Apr 21, 2014 | 32.86 | 32.90 | 32.65 | 32.76 | 1,350,112 | -0.08(-0.25%) |
Apr 17, 2014 | 32.77 | 32.84 | 32.84 | 32.84 | 2,339,285 | +0.02(+0.06%) |
Apr 16, 2014 | 32.60 | 32.97 | 32.56 | 32.82 | 1,415,850 | +0.49(+1.53%) |
Apr 15, 2014 | 32.08 | 32.46 | 31.54 | 32.33 | 1,664,816 | +0.34(+1.06%) |
Apr 14, 2014 | 31.99 | 32.11 | 31.63 | 31.99 | 1,928,914 | +0.15(+0.47%) |
Apr 11, 2014 | 31.76 | 32.26 | 31.59 | 31.84 | 1,855,765 | -0.28(-0.87%) |
Apr 10, 2014 | 32.55 | 32.66 | 31.93 | 32.12 | 2,124,489 | -0.48(-1.47%) |
Apr 09, 2014 | 32.41 | 32.65 | 32.15 | 32.60 | 1,628,792 | +0.19(+0.60%) |
Apr 08, 2014 | 31.98 | 32.53 | 31.57 | 32.41 | 2,356,077 | +0.30(+0.93%) |
Apr 07, 2014 | 32.82 | 33.01 | 31.37 | 32.11 | 3,552,630 | -0.92(-2.80%) |
Apr 04, 2014 | 33.86 | 33.98 | 32.87 | 33.03 | 6,969,144 | -1.63(-4.69%) |
Apr 03, 2014 | 34.68 | 34.85 | 34.34 | 34.65 | 2,012,573 | -0.11(-0.31%) |
Apr 02, 2014 | 35.15 | 35.20 | 34.65 | 34.76 | 1,414,753 | -0.16(-0.47%) |
Apr 01, 2014 | 34.61 | 34.98 | 34.54 | 34.93 | 1,645,706 | +0.53(+1.53%) |
Mar 31, 2014 | 34.21 | 34.58 | 34.13 | 34.40 | 810,946 | +0.33(+0.97%) |
Mar 28, 2014 | 34.02 | 34.20 | 33.67 | 34.07 | 1,183,222 | +0.27(+0.80%) |
Mar 27, 2014 | 33.34 | 34.05 | 32.87 | 33.80 | 1,996,380 | +0.67(+2.03%) |
Mar 26, 2014 | 33.99 | 34.00 | 33.13 | 33.13 | 1,815,784 | -0.77(-2.27%) |
Mar 25, 2014 | 34.97 | 35.15 | 33.87 | 33.90 | 1,809,281 | -0.90(-2.60%) |
Mar 24, 2014 | 35.16 | 35.45 | 34.54 | 34.80 | 869,707 | -0.29(-0.83%) |
Mar 21, 2014 | 35.37 | 35.42 | 34.84 | 35.09 | 2,653,507 | -0.18(-0.52%) |
Mar 20, 2014 | 35.04 | 35.34 | 34.93 | 35.27 | 791,290 | +0.21(+0.61%) |
Mar 19, 2014 | 35.54 | 35.54 | 34.81 | 35.06 | 998,920 | -0.25(-0.71%) |
Mar 18, 2014 | 34.75 | 35.33 | 34.61 | 35.31 | 910,126 | +0.63(+1.83%) |
Mar 17, 2014 | 34.47 | 34.74 | 34.37 | 34.68 | 836,976 | +0.38(+1.11%) |
Mar 14, 2014 | 34.31 | 34.76 | 34.21 | 34.30 | 1,349,932 | -0.02(-0.06%) |
Mar 13, 2014 | 35.26 | 35.72 | 34.27 | 34.32 | 1,184,669 | -0.81(-2.31%) |
Mar 12, 2014 | 34.99 | 35.15 | 34.79 | 35.13 | 964,486 | +0.06(+0.18%) |
Mar 11, 2014 | 35.15 | 35.49 | 34.86 | 35.07 | 947,815 | +0.02(+0.06%) |
Mar 10, 2014 | 35.16 | 35.22 | 34.93 | 35.05 | 1,340,438 | -0.06(-0.18%) |
Mar 07, 2014 | 34.75 | 35.23 | 34.69 | 35.11 | 1,681,829 | +0.44(+1.26%) |
Mar 06, 2014 | 34.80 | 34.85 | 34.47 | 34.67 | 1,911,121 | +0.03(+0.08%) |
Mar 05, 2014 | 34.53 | 34.77 | 34.28 | 34.65 | 1,112,857 | +0.20(+0.58%) |
Mar 04, 2014 | 34.27 | 34.58 | 33.98 | 34.45 | 1,222,799 | +0.55(+1.61%) |
Mar 03, 2014 | 34.54 | 34.54 | 33.65 | 33.90 | 1,287,859 | -0.12(-0.36%) |
Feb 28, 2014 | 33.69 | 34.23 | 33.60 | 34.02 | 1,382,012 | +0.37(+1.11%) |
Feb 27, 2014 | 33.15 | 33.79 | 33.05 | 33.65 | 1,304,548 | +0.52(+1.58%) |
Feb 26, 2014 | 33.18 | 33.31 | 32.96 | 33.13 | 789,986 | +0.08(+0.25%) |
Feb 25, 2014 | 33.20 | 33.54 | 33.01 | 33.04 | 983,295 | -0.26(-0.77%) |
Feb 24, 2014 | 33.21 | 33.63 | 33.18 | 33.30 | 1,153,243 | +0.06(+0.17%) |
Feb 21, 2014 | 32.63 | 33.34 | 32.57 | 33.24 | 1,322,779 | +0.60(+1.84%) |
Feb 20, 2014 | 32.50 | 32.74 | 32.29 | 32.64 | 1,062,578 | +0.13(+0.40%) |
Feb 19, 2014 | 32.28 | 32.68 | 32.14 | 32.51 | 1,419,117 | +0.17(+0.54%) |
Feb 18, 2014 | 32.49 | 32.56 | 32.23 | 32.34 | 1,337,953 | -0.08(-0.24%) |
Feb 14, 2014 | 32.41 | 32.42 | 32.42 | 32.42 | 1,877,464 | -0.09(-0.28%) |
Feb 13, 2014 | 32.10 | 32.54 | 32.09 | 32.51 | 896,994 | +0.16(+0.49%) |
Feb 12, 2014 | 32.39 | 32.56 | 32.24 | 32.35 | 833,797 | -0.11(-0.34%) |
Feb 11, 2014 | 32.16 | 32.57 | 32.01 | 32.46 | 1,370,271 | +0.30(+0.95%) |
Feb 10, 2014 | 31.84 | 32.18 | 31.80 | 32.15 | 1,054,934 | +0.26(+0.80%) |
Feb 07, 2014 | 31.48 | 31.99 | 31.45 | 31.90 | 1,170,907 | +0.47(+1.51%) |
Feb 06, 2014 | 30.99 | 31.46 | 30.99 | 31.42 | 864,536 | +0.42(+1.34%) |
Feb 05, 2014 | 30.95 | 31.11 | 30.68 | 31.01 | 1,704,575 | +0.01(+0.03%) |
Feb 04, 2014 | 30.90 | 31.09 | 30.64 | 31.00 | 1,646,325 | +0.24(+0.77%) |