Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.63 | 32.96 | 32.18 | 32.65 | 13,495,455 | +0.08(+0.25%) |
Apr 29, 2014 | 31.93 | 32.58 | 31.80 | 32.57 | 11,320,816 | +0.80(+2.51%) |
Apr 28, 2014 | 32.09 | 32.51 | 31.14 | 31.77 | 14,262,964 | -0.20(-0.64%) |
Apr 25, 2014 | 32.35 | 32.45 | 31.72 | 31.97 | 11,648,413 | -0.58(-1.80%) |
Apr 24, 2014 | 32.93 | 33.21 | 32.20 | 32.56 | 18,652,260 | -0.32(-0.97%) |
Apr 23, 2014 | 32.68 | 33.16 | 31.91 | 32.88 | 24,834,798 | +1.90(+6.12%) |
Apr 22, 2014 | 30.30 | 31.25 | 30.29 | 30.98 | 15,875,393 | +0.90(+2.98%) |
Apr 21, 2014 | 29.77 | 30.21 | 29.47 | 30.09 | 10,022,445 | +0.16(+0.53%) |
Apr 17, 2014 | 29.79 | 29.93 | 29.93 | 29.93 | 14,836,800 | +0.12(+0.42%) |
Apr 16, 2014 | 28.56 | 29.90 | 28.52 | 29.80 | 15,965,192 | +1.52(+5.36%) |
Apr 15, 2014 | 28.19 | 28.75 | 27.07 | 28.29 | 21,731,794 | +0.16(+0.57%) |
Apr 14, 2014 | 29.13 | 29.25 | 27.59 | 28.13 | 17,615,224 | -0.70(-2.43%) |
Apr 11, 2014 | 29.15 | 29.99 | 28.61 | 28.83 | 14,307,011 | -0.43(-1.48%) |
Apr 10, 2014 | 31.11 | 31.15 | 29.25 | 29.26 | 16,508,199 | -1.52(-4.95%) |
Apr 09, 2014 | 29.90 | 30.86 | 29.63 | 30.79 | 10,778,091 | +1.08(+3.64%) |
Apr 08, 2014 | 30.05 | 30.39 | 28.73 | 29.70 | 18,226,632 | -0.43(-1.41%) |
Apr 07, 2014 | 30.59 | 31.35 | 29.86 | 30.13 | 15,464,568 | -0.55(-1.79%) |
Apr 04, 2014 | 31.64 | 31.65 | 30.56 | 30.68 | 10,556,418 | -0.67(-2.15%) |
Apr 03, 2014 | 31.67 | 31.97 | 31.00 | 31.35 | 10,044,080 | -0.29(-0.92%) |
Apr 02, 2014 | 31.83 | 32.37 | 31.49 | 31.65 | 13,557,081 | -0.04(-0.14%) |
Apr 01, 2014 | 30.96 | 31.72 | 30.95 | 31.69 | 13,119,014 | +0.98(+3.17%) |
Mar 31, 2014 | 29.92 | 30.95 | 29.92 | 30.71 | 11,521,989 | +0.99(+3.34%) |
Mar 28, 2014 | 30.26 | 30.75 | 29.70 | 29.72 | 11,771,851 | -0.53(-1.76%) |
Mar 27, 2014 | 30.05 | 30.40 | 29.23 | 30.25 | 13,482,796 | +0.15(+0.50%) |
Mar 26, 2014 | 30.58 | 30.63 | 30.06 | 30.10 | 13,588,152 | -0.42(-1.37%) |
Mar 25, 2014 | 29.66 | 30.59 | 29.66 | 30.52 | 13,022,230 | +0.98(+3.33%) |
Mar 24, 2014 | 29.35 | 29.72 | 28.83 | 29.54 | 12,735,700 | +0.52(+1.80%) |
Mar 21, 2014 | 30.20 | 30.20 | 29.01 | 29.01 | 24,909,524 | -0.81(-2.70%) |
Mar 20, 2014 | 29.96 | 30.06 | 29.52 | 29.82 | 7,894,463 | -0.08(-0.27%) |
Mar 19, 2014 | 30.23 | 30.42 | 29.54 | 29.90 | 10,334,435 | -0.30(-1.00%) |
Mar 18, 2014 | 30.57 | 30.65 | 30.18 | 30.20 | 9,982,431 | -0.12(-0.38%) |
Mar 17, 2014 | 30.65 | 30.65 | 29.92 | 30.32 | 10,350,968 | +0.07(+0.23%) |
Mar 14, 2014 | 29.69 | 30.70 | 29.47 | 30.25 | 13,407,389 | +0.48(+1.61%) |
Mar 13, 2014 | 30.81 | 30.83 | 29.51 | 29.77 | 15,047,537 | -0.82(-2.67%) |
Mar 12, 2014 | 30.67 | 30.88 | 30.32 | 30.58 | 11,228,532 | -0.37(-1.20%) |
Mar 11, 2014 | 31.08 | 31.42 | 30.82 | 30.95 | 11,254,013 | -0.22(-0.71%) |
Mar 10, 2014 | 31.33 | 31.75 | 30.77 | 31.18 | 12,063,610 | -0.17(-0.54%) |
Mar 07, 2014 | 31.66 | 31.78 | 30.85 | 31.34 | 13,344,836 | -0.01(-0.03%) |
Mar 06, 2014 | 31.08 | 31.54 | 31.05 | 31.35 | 13,563,778 | +0.58(+1.87%) |
Mar 05, 2014 | 30.89 | 31.16 | 30.68 | 30.78 | 12,748,808 | +0.24(+0.78%) |
Mar 04, 2014 | 29.70 | 30.78 | 29.68 | 30.54 | 15,304,202 | +1.65(+5.71%) |
Mar 03, 2014 | 28.71 | 29.01 | 28.28 | 28.89 | 16,254,879 | -0.55(-1.87%) |
Feb 28, 2014 | 29.19 | 29.65 | 28.95 | 29.44 | 12,257,283 | -0.10(-0.33%) |
Feb 27, 2014 | 29.60 | 30.09 | 29.50 | 29.54 | 12,235,597 | -0.17(-0.57%) |
Feb 26, 2014 | 29.66 | 29.92 | 29.33 | 29.70 | 13,235,345 | +0.24(+0.81%) |
Feb 25, 2014 | 28.92 | 29.70 | 28.92 | 29.46 | 17,292,398 | +0.70(+2.43%) |
Feb 24, 2014 | 28.42 | 29.01 | 28.15 | 28.76 | 12,680,394 | +0.61(+2.17%) |
Feb 21, 2014 | 28.26 | 28.53 | 28.11 | 28.15 | 10,867,090 | -0.07(-0.25%) |
Feb 20, 2014 | 27.11 | 28.26 | 27.08 | 28.22 | 13,704,160 | +1.13(+4.15%) |
Feb 19, 2014 | 27.32 | 27.51 | 26.98 | 27.10 | 11,908,366 | -0.26(-0.94%) |
Feb 18, 2014 | 27.74 | 27.95 | 27.35 | 27.36 | 11,786,665 | -0.37(-1.34%) |
Feb 14, 2014 | 27.59 | 27.73 | 27.73 | 27.73 | 7,920,779 | -0.01(-0.03%) |
Feb 13, 2014 | 27.24 | 27.87 | 26.92 | 27.74 | 9,852,171 | +0.19(+0.71%) |
Feb 12, 2014 | 27.88 | 27.88 | 27.23 | 27.54 | 10,777,024 | -0.25(-0.89%) |
Feb 11, 2014 | 27.69 | 27.82 | 27.09 | 27.79 | 14,139,830 | +0.18(+0.64%) |
Feb 10, 2014 | 28.09 | 28.13 | 27.36 | 27.61 | 12,150,642 | -0.39(-1.39%) |
Feb 07, 2014 | 27.72 | 28.18 | 27.50 | 28.00 | 14,615,053 | +0.67(+2.46%) |
Feb 06, 2014 | 26.55 | 27.73 | 26.37 | 27.33 | 10,693,223 | +0.77(+2.90%) |
Feb 05, 2014 | 26.24 | 26.63 | 25.76 | 26.56 | 15,702,741 | +0.07(+0.27%) |
Feb 04, 2014 | 26.54 | 26.57 | 25.89 | 26.49 | 16,320,356 | +0.50(+1.91%) |