Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.25 | 34.50 | 34.18 | 34.40 | 4,160,092 | +0.14(+0.41%) |
Apr 29, 2014 | 34.72 | 35.01 | 34.22 | 34.26 | 3,712,819 | -0.59(-1.69%) |
Apr 28, 2014 | 34.98 | 35.14 | 34.51 | 34.85 | 3,851,334 | +0.07(+0.21%) |
Apr 25, 2014 | 34.86 | 35.24 | 34.64 | 34.77 | 3,354,979 | -0.06(-0.16%) |
Apr 24, 2014 | 35.48 | 35.48 | 34.32 | 34.83 | 5,246,488 | -0.61(-1.73%) |
Apr 23, 2014 | 35.38 | 35.60 | 35.32 | 35.45 | 2,898,966 | +0.04(+0.12%) |
Apr 22, 2014 | 35.41 | 35.51 | 35.08 | 35.41 | 2,636,513 | +0.14(+0.39%) |
Apr 21, 2014 | 35.03 | 35.33 | 34.98 | 35.27 | 4,158,664 | +0.31(+0.89%) |
Apr 17, 2014 | 34.95 | 34.96 | 34.96 | 34.96 | 2,526,295 | -0.08(-0.23%) |
Apr 16, 2014 | 35.02 | 35.54 | 34.47 | 35.04 | 4,964,376 | +0.25(+0.73%) |
Apr 15, 2014 | 34.80 | 35.10 | 34.09 | 34.78 | 3,941,885 | +0.05(+0.14%) |
Apr 14, 2014 | 34.36 | 34.75 | 34.19 | 34.73 | 3,269,808 | +0.58(+1.70%) |
Apr 11, 2014 | 33.86 | 34.43 | 33.83 | 34.15 | 3,705,099 | +0.29(+0.85%) |
Apr 10, 2014 | 34.63 | 34.86 | 33.80 | 33.87 | 5,488,733 | -0.79(-2.29%) |
Apr 09, 2014 | 34.14 | 34.78 | 34.10 | 34.66 | 4,165,431 | +0.57(+1.68%) |
Apr 08, 2014 | 33.64 | 34.21 | 33.43 | 34.09 | 5,024,145 | +0.47(+1.39%) |
Apr 07, 2014 | 33.78 | 34.20 | 33.54 | 33.62 | 3,994,402 | -0.16(-0.49%) |
Apr 04, 2014 | 34.55 | 34.65 | 33.76 | 33.78 | 4,428,879 | -0.63(-1.83%) |
Apr 03, 2014 | 33.95 | 34.42 | 33.90 | 34.41 | 6,139,050 | +0.45(+1.33%) |
Apr 02, 2014 | 35.63 | 35.64 | 33.89 | 33.96 | 10,158,431 | -1.65(-4.63%) |
Apr 01, 2014 | 36.17 | 36.26 | 35.50 | 35.61 | 4,912,929 | -0.46(-1.27%) |
Mar 31, 2014 | 35.90 | 36.24 | 35.47 | 36.07 | 4,042,159 | +0.70(+1.99%) |
Mar 28, 2014 | 35.16 | 35.61 | 35.13 | 35.36 | 2,422,812 | +0.23(+0.65%) |
Mar 27, 2014 | 35.09 | 35.22 | 34.72 | 35.14 | 2,902,487 | +0.00(+0.00%) |
Mar 26, 2014 | 34.86 | 35.23 | 34.58 | 35.14 | 4,040,740 | +0.36(+1.04%) |
Mar 25, 2014 | 34.74 | 34.95 | 34.55 | 34.77 | 3,464,636 | +0.05(+0.14%) |
Mar 24, 2014 | 34.83 | 35.05 | 34.52 | 34.73 | 2,409,090 | +0.00(+0.00%) |
Mar 21, 2014 | 34.94 | 35.13 | 34.66 | 34.73 | 4,764,513 | +0.07(+0.19%) |
Mar 20, 2014 | 34.32 | 34.70 | 34.01 | 34.66 | 2,470,684 | +0.31(+0.91%) |
Mar 19, 2014 | 34.75 | 34.82 | 34.08 | 34.35 | 5,484,536 | -0.34(-0.99%) |
Mar 18, 2014 | 34.22 | 34.73 | 34.22 | 34.69 | 4,084,541 | +0.54(+1.58%) |
Mar 17, 2014 | 34.06 | 34.35 | 33.96 | 34.15 | 4,128,401 | +0.16(+0.46%) |
Mar 14, 2014 | 33.08 | 34.02 | 33.08 | 34.00 | 4,854,211 | +0.83(+2.50%) |
Mar 13, 2014 | 33.19 | 33.44 | 33.02 | 33.17 | 2,865,618 | +0.00(+0.00%) |
Mar 12, 2014 | 32.50 | 33.18 | 32.47 | 33.17 | 2,837,379 | +0.60(+1.84%) |
Mar 11, 2014 | 33.01 | 33.10 | 32.49 | 32.57 | 3,555,919 | -0.37(-1.12%) |
Mar 10, 2014 | 32.97 | 33.27 | 32.71 | 32.94 | 3,688,739 | -0.07(-0.20%) |
Mar 07, 2014 | 33.00 | 33.08 | 32.72 | 33.00 | 2,390,893 | +0.08(+0.25%) |
Mar 06, 2014 | 33.13 | 33.18 | 32.80 | 32.92 | 3,949,894 | -0.20(-0.62%) |
Mar 05, 2014 | 32.56 | 33.44 | 32.48 | 33.13 | 6,165,309 | +0.67(+2.07%) |
Mar 04, 2014 | 32.16 | 32.56 | 32.10 | 32.46 | 5,406,635 | +0.65(+2.04%) |
Mar 03, 2014 | 32.00 | 32.00 | 31.39 | 31.81 | 5,329,004 | -0.52(-1.62%) |
Feb 28, 2014 | 31.90 | 32.41 | 31.88 | 32.33 | 4,107,353 | +0.44(+1.39%) |
Feb 27, 2014 | 32.00 | 32.17 | 31.62 | 31.89 | 4,794,092 | -0.16(-0.51%) |
Feb 26, 2014 | 31.93 | 32.33 | 31.87 | 32.05 | 3,612,760 | +0.21(+0.66%) |
Feb 25, 2014 | 31.92 | 32.34 | 31.80 | 31.84 | 4,706,499 | +0.06(+0.18%) |
Feb 24, 2014 | 31.86 | 32.04 | 31.51 | 31.79 | 3,386,901 | -0.04(-0.13%) |
Feb 21, 2014 | 32.14 | 32.16 | 31.47 | 31.83 | 4,692,289 | -0.21(-0.66%) |
Feb 20, 2014 | 31.34 | 32.16 | 31.34 | 32.04 | 4,588,174 | +0.72(+2.30%) |
Feb 19, 2014 | 31.29 | 31.42 | 31.03 | 31.32 | 3,887,562 | -0.04(-0.13%) |
Feb 18, 2014 | 30.99 | 31.52 | 30.99 | 31.36 | 3,769,583 | +0.50(+1.62%) |
Feb 14, 2014 | 30.65 | 30.86 | 30.86 | 30.86 | 2,941,441 | +0.21(+0.69%) |
Feb 13, 2014 | 30.09 | 30.77 | 30.05 | 30.65 | 3,731,479 | +0.47(+1.57%) |
Feb 12, 2014 | 30.05 | 30.39 | 29.85 | 30.18 | 4,716,661 | +0.11(+0.35%) |
Feb 11, 2014 | 29.82 | 30.08 | 29.57 | 30.07 | 5,175,911 | +0.21(+0.71%) |
Feb 10, 2014 | 29.52 | 29.96 | 29.44 | 29.86 | 4,391,260 | +0.34(+1.14%) |
Feb 07, 2014 | 29.24 | 29.69 | 29.07 | 29.52 | 4,779,501 | +0.32(+1.09%) |
Feb 06, 2014 | 29.16 | 29.42 | 28.94 | 29.20 | 4,032,890 | +0.09(+0.31%) |
Feb 05, 2014 | 28.99 | 29.33 | 28.83 | 29.11 | 4,863,568 | +0.10(+0.34%) |
Feb 04, 2014 | 29.66 | 29.87 | 28.80 | 29.01 | 8,303,286 | -0.45(-1.53%) |