Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.49 | 35.92 | 35.42 | 35.88 | 2,990,552 | +0.44(+1.23%) |
Apr 29, 2014 | 35.50 | 35.71 | 35.24 | 35.44 | 2,540,800 | +0.08(+0.23%) |
Apr 28, 2014 | 34.98 | 35.44 | 34.93 | 35.36 | 3,252,087 | +0.62(+1.79%) |
Apr 25, 2014 | 34.61 | 34.95 | 34.52 | 34.74 | 2,457,486 | +0.16(+0.47%) |
Apr 24, 2014 | 33.87 | 34.90 | 33.77 | 34.58 | 4,927,652 | +0.69(+2.02%) |
Apr 23, 2014 | 33.79 | 34.08 | 33.68 | 33.89 | 2,646,151 | +0.02(+0.07%) |
Apr 22, 2014 | 33.90 | 34.07 | 33.84 | 33.87 | 1,753,720 | +0.08(+0.24%) |
Apr 21, 2014 | 33.80 | 33.96 | 33.61 | 33.79 | 1,725,784 | -0.14(-0.40%) |
Apr 17, 2014 | 33.89 | 33.93 | 33.93 | 33.93 | 1,915,937 | -0.10(-0.31%) |
Apr 16, 2014 | 33.64 | 34.19 | 33.58 | 34.03 | 2,711,235 | +0.61(+1.84%) |
Apr 15, 2014 | 33.40 | 33.50 | 33.17 | 33.42 | 1,868,234 | +0.00(+0.00%) |
Apr 14, 2014 | 33.38 | 33.49 | 33.18 | 33.42 | 1,410,267 | +0.27(+0.83%) |
Apr 11, 2014 | 33.33 | 33.48 | 33.13 | 33.14 | 1,796,516 | -0.26(-0.77%) |
Apr 10, 2014 | 33.88 | 34.07 | 33.38 | 33.40 | 1,992,730 | -0.48(-1.41%) |
Apr 09, 2014 | 33.96 | 34.02 | 33.72 | 33.88 | 2,044,035 | -0.02(-0.07%) |
Apr 08, 2014 | 33.57 | 33.95 | 33.52 | 33.90 | 2,318,720 | +0.32(+0.96%) |
Apr 07, 2014 | 33.76 | 34.02 | 33.52 | 33.58 | 2,624,694 | -0.19(-0.55%) |
Apr 04, 2014 | 33.85 | 34.15 | 33.75 | 33.76 | 2,276,131 | -0.01(-0.02%) |
Apr 03, 2014 | 33.71 | 33.79 | 33.54 | 33.77 | 1,979,006 | +0.11(+0.31%) |
Apr 02, 2014 | 33.76 | 33.94 | 33.61 | 33.67 | 2,425,862 | -0.18(-0.52%) |
Apr 01, 2014 | 34.00 | 34.07 | 33.70 | 33.84 | 2,434,825 | -0.11(-0.33%) |
Mar 31, 2014 | 33.39 | 33.98 | 33.37 | 33.96 | 4,443,581 | +0.74(+2.24%) |
Mar 28, 2014 | 33.20 | 33.47 | 33.09 | 33.22 | 2,020,188 | +0.20(+0.61%) |
Mar 27, 2014 | 32.75 | 33.17 | 32.62 | 33.01 | 2,148,641 | +0.31(+0.94%) |
Mar 26, 2014 | 32.95 | 33.06 | 32.69 | 32.71 | 2,181,391 | -0.07(-0.22%) |
Mar 25, 2014 | 32.82 | 33.01 | 32.72 | 32.78 | 2,519,038 | +0.08(+0.25%) |
Mar 24, 2014 | 33.02 | 33.22 | 32.62 | 32.70 | 3,538,642 | -0.18(-0.54%) |
Mar 21, 2014 | 33.44 | 33.51 | 32.86 | 32.88 | 4,664,951 | -0.27(-0.83%) |
Mar 20, 2014 | 33.16 | 33.34 | 33.09 | 33.15 | 1,409,648 | -0.09(-0.27%) |
Mar 19, 2014 | 33.30 | 33.51 | 33.06 | 33.24 | 2,119,804 | -0.10(-0.31%) |
Mar 18, 2014 | 33.17 | 33.40 | 33.17 | 33.34 | 1,673,400 | +0.20(+0.61%) |
Mar 17, 2014 | 33.03 | 33.17 | 33.00 | 33.14 | 2,043,184 | +0.20(+0.61%) |
Mar 14, 2014 | 32.66 | 33.03 | 32.60 | 32.94 | 2,745,682 | +0.32(+0.99%) |
Mar 13, 2014 | 32.88 | 32.94 | 32.57 | 32.62 | 2,465,270 | -0.15(-0.44%) |
Mar 12, 2014 | 33.09 | 33.16 | 32.71 | 32.76 | 3,298,049 | -0.54(-1.62%) |
Mar 11, 2014 | 33.38 | 33.47 | 33.15 | 33.30 | 1,649,856 | -0.07(-0.22%) |
Mar 10, 2014 | 33.34 | 33.41 | 33.21 | 33.38 | 1,410,828 | -0.02(-0.07%) |
Mar 07, 2014 | 33.33 | 33.55 | 33.23 | 33.40 | 2,124,122 | +0.15(+0.44%) |
Mar 06, 2014 | 33.05 | 33.29 | 33.02 | 33.26 | 2,586,464 | +0.19(+0.57%) |
Mar 05, 2014 | 33.11 | 33.20 | 32.94 | 33.07 | 2,579,859 | -0.02(-0.07%) |
Mar 04, 2014 | 33.27 | 33.44 | 32.85 | 33.09 | 3,767,968 | +0.07(+0.22%) |
Mar 03, 2014 | 32.70 | 33.13 | 32.70 | 33.02 | 3,218,503 | -0.18(-0.53%) |
Feb 28, 2014 | 32.43 | 33.21 | 32.43 | 33.19 | 4,433,196 | +0.74(+2.27%) |
Feb 27, 2014 | 32.66 | 32.87 | 32.35 | 32.46 | 2,708,502 | -0.22(-0.66%) |
Feb 26, 2014 | 32.59 | 32.87 | 32.51 | 32.67 | 3,517,785 | +0.07(+0.22%) |
Feb 25, 2014 | 32.79 | 32.92 | 32.47 | 32.60 | 3,795,947 | -0.24(-0.73%) |
Feb 24, 2014 | 32.95 | 33.03 | 32.74 | 32.84 | 4,028,669 | +0.06(+0.17%) |
Feb 21, 2014 | 32.86 | 33.03 | 32.66 | 32.79 | 3,340,907 | +0.01(+0.02%) |
Feb 20, 2014 | 32.90 | 33.12 | 32.67 | 32.78 | 4,317,055 | -0.17(-0.51%) |
Feb 19, 2014 | 32.93 | 33.34 | 32.53 | 32.95 | 6,199,191 | -0.42(-1.27%) |
Feb 18, 2014 | 34.15 | 34.75 | 33.11 | 33.37 | 7,699,943 | -1.56(-4.47%) |
Feb 14, 2014 | 34.57 | 34.93 | 34.93 | 34.93 | 2,145,264 | +0.27(+0.78%) |
Feb 13, 2014 | 34.17 | 34.69 | 34.09 | 34.66 | 1,418,717 | +0.36(+1.05%) |
Feb 12, 2014 | 34.28 | 34.44 | 34.23 | 34.30 | 1,511,306 | +0.02(+0.07%) |
Feb 11, 2014 | 34.03 | 34.45 | 33.99 | 34.27 | 2,054,797 | +0.17(+0.49%) |
Feb 10, 2014 | 34.27 | 34.27 | 33.89 | 34.11 | 3,123,455 | -0.16(-0.47%) |
Feb 07, 2014 | 33.84 | 34.39 | 33.84 | 34.27 | 3,028,003 | +0.62(+1.83%) |
Feb 06, 2014 | 33.19 | 33.79 | 33.11 | 33.65 | 2,613,708 | +0.46(+1.37%) |
Feb 05, 2014 | 32.90 | 33.32 | 32.89 | 33.19 | 2,709,580 | +0.17(+0.51%) |
Feb 04, 2014 | 32.91 | 33.09 | 32.86 | 33.03 | 2,206,162 | +0.23(+0.71%) |