Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.69 | 32.94 | 32.63 | 32.94 | 1,345,461 | +0.21(+0.65%) |
Apr 29, 2014 | 32.62 | 32.75 | 32.58 | 32.73 | 1,206,831 | +0.17(+0.51%) |
Apr 28, 2014 | 32.76 | 32.83 | 32.20 | 32.56 | 636,321 | -0.08(-0.24%) |
Apr 25, 2014 | 32.91 | 32.94 | 32.59 | 32.64 | 800,901 | -0.37(-1.13%) |
Apr 24, 2014 | 33.20 | 33.27 | 32.84 | 33.02 | 758,792 | +0.01(+0.04%) |
Apr 23, 2014 | 33.06 | 33.13 | 32.98 | 33.00 | 766,379 | -0.06(-0.19%) |
Apr 22, 2014 | 32.87 | 33.13 | 32.86 | 33.07 | 635,256 | +0.24(+0.74%) |
Apr 21, 2014 | 32.75 | 32.82 | 32.61 | 32.82 | 1,011,849 | +0.12(+0.37%) |
Apr 17, 2014 | 32.62 | 32.71 | 32.71 | 32.71 | 680,162 | +0.09(+0.28%) |
Apr 16, 2014 | 32.48 | 32.62 | 32.35 | 32.61 | 879,390 | +0.34(+1.05%) |
Apr 15, 2014 | 32.22 | 32.29 | 31.72 | 32.27 | 1,483,352 | +0.23(+0.73%) |
Apr 14, 2014 | 32.05 | 32.18 | 31.79 | 32.04 | 1,387,060 | +0.20(+0.64%) |
Apr 11, 2014 | 32.02 | 32.25 | 31.78 | 31.84 | 1,163,036 | -0.38(-1.19%) |
Apr 10, 2014 | 32.97 | 33.01 | 32.18 | 32.22 | 1,275,141 | -0.79(-2.39%) |
Apr 09, 2014 | 32.81 | 33.02 | 32.66 | 33.01 | 2,005,181 | +0.37(+1.12%) |
Apr 08, 2014 | 32.43 | 32.70 | 32.30 | 32.64 | 1,660,620 | +0.21(+0.65%) |
Apr 07, 2014 | 32.85 | 32.91 | 32.32 | 32.43 | 1,147,900 | -0.52(-1.58%) |
Apr 04, 2014 | 33.62 | 33.65 | 32.89 | 32.95 | 923,101 | -0.49(-1.45%) |
Apr 03, 2014 | 33.60 | 33.62 | 33.31 | 33.44 | 701,502 | -0.11(-0.33%) |
Apr 02, 2014 | 33.49 | 33.59 | 33.42 | 33.54 | 558,443 | +0.09(+0.28%) |
Apr 01, 2014 | 33.24 | 33.45 | 33.20 | 33.45 | 682,405 | +0.32(+0.97%) |
Mar 31, 2014 | 32.97 | 33.15 | 32.87 | 33.13 | 1,176,835 | +0.38(+1.17%) |
Mar 28, 2014 | 32.67 | 32.94 | 32.64 | 32.75 | 867,226 | +0.18(+0.54%) |
Mar 27, 2014 | 32.58 | 32.69 | 32.39 | 32.57 | 949,242 | -0.03(-0.11%) |
Mar 26, 2014 | 33.08 | 33.14 | 32.60 | 32.60 | 864,227 | -0.33(-0.99%) |
Mar 25, 2014 | 33.01 | 33.15 | 32.79 | 32.93 | 838,244 | +0.04(+0.11%) |
Mar 24, 2014 | 33.29 | 33.35 | 32.74 | 32.90 | 772,193 | -0.30(-0.90%) |
Mar 21, 2014 | 33.41 | 33.52 | 33.16 | 33.19 | 1,926,430 | -0.09(-0.26%) |
Mar 20, 2014 | 33.08 | 33.30 | 32.98 | 33.28 | 509,710 | +0.11(+0.32%) |
Mar 19, 2014 | 33.39 | 33.43 | 33.00 | 33.17 | 667,540 | -0.20(-0.61%) |
Mar 18, 2014 | 33.14 | 33.40 | 33.13 | 33.38 | 661,320 | +0.28(+0.84%) |
Mar 17, 2014 | 33.05 | 33.21 | 33.01 | 33.10 | 891,630 | +0.22(+0.66%) |
Mar 14, 2014 | 32.74 | 33.01 | 32.74 | 32.88 | 769,175 | +0.04(+0.14%) |
Mar 13, 2014 | 33.30 | 33.31 | 32.72 | 32.84 | 875,145 | -0.37(-1.11%) |
Mar 12, 2014 | 33.00 | 33.22 | 32.91 | 33.20 | 550,025 | +0.02(+0.06%) |
Mar 11, 2014 | 33.40 | 33.49 | 33.09 | 33.18 | 724,472 | -0.17(-0.51%) |
Mar 10, 2014 | 33.43 | 33.43 | 33.20 | 33.35 | 752,924 | -0.12(-0.36%) |
Mar 07, 2014 | 33.63 | 33.69 | 33.34 | 33.47 | 759,327 | +0.00(+0.01%) |
Mar 06, 2014 | 33.55 | 33.58 | 33.43 | 33.47 | 616,397 | +0.03(+0.08%) |
Mar 05, 2014 | 33.51 | 33.51 | 33.39 | 33.44 | 746,793 | -0.07(-0.22%) |
Mar 04, 2014 | 33.32 | 33.54 | 33.32 | 33.52 | 1,575,094 | +0.51(+1.55%) |
Mar 03, 2014 | 32.90 | 33.10 | 32.79 | 33.01 | 1,517,810 | -0.20(-0.60%) |
Feb 28, 2014 | 33.22 | 33.36 | 33.01 | 33.20 | 1,056,337 | +0.01(+0.03%) |
Feb 27, 2014 | 32.98 | 33.19 | 32.98 | 33.19 | 734,306 | +0.14(+0.41%) |
Feb 26, 2014 | 33.06 | 33.21 | 32.97 | 33.06 | 1,112,725 | +0.10(+0.30%) |
Feb 25, 2014 | 33.00 | 33.11 | 32.85 | 32.96 | 1,092,818 | -0.01(-0.02%) |
Feb 24, 2014 | 32.92 | 33.17 | 32.74 | 32.96 | 2,012,634 | +0.22(+0.68%) |
Feb 21, 2014 | 32.82 | 32.87 | 32.70 | 32.74 | 750,341 | +0.00(+0.00%) |
Feb 20, 2014 | 32.55 | 32.77 | 32.46 | 32.74 | 1,645,867 | +0.28(+0.87%) |
Feb 19, 2014 | 32.55 | 32.76 | 32.42 | 32.46 | 934,078 | -0.11(-0.33%) |
Feb 18, 2014 | 32.50 | 32.63 | 32.42 | 32.57 | 3,059,104 | +0.18(+0.55%) |
Feb 14, 2014 | 32.24 | 32.39 | 32.39 | 32.39 | 1,519,151 | +0.11(+0.34%) |
Feb 13, 2014 | 31.81 | 32.30 | 31.81 | 32.28 | 951,065 | +0.24(+0.74%) |
Feb 12, 2014 | 32.03 | 32.16 | 31.98 | 32.04 | 1,713,767 | +0.09(+0.27%) |
Feb 11, 2014 | 31.73 | 32.03 | 31.66 | 31.95 | 2,397,868 | +0.29(+0.90%) |
Feb 10, 2014 | 31.62 | 31.70 | 31.49 | 31.67 | 1,265,240 | +0.06(+0.18%) |
Feb 07, 2014 | 31.36 | 31.61 | 31.28 | 31.61 | 2,192,021 | +0.40(+1.28%) |
Feb 06, 2014 | 30.89 | 31.23 | 30.85 | 31.21 | 947,114 | +0.41(+1.33%) |
Feb 05, 2014 | 30.75 | 30.86 | 30.48 | 30.80 | 1,971,629 | -0.06(-0.20%) |
Feb 04, 2014 | 30.72 | 30.90 | 30.57 | 30.86 | 1,252,444 | +0.34(+1.13%) |