Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.72 | 33.91 | 33.72 | 33.91 | 6,334,379 | +0.11(+0.32%) |
Apr 29, 2014 | 33.91 | 33.98 | 33.80 | 33.80 | 5,509,005 | -0.15(-0.43%) |
Apr 28, 2014 | 33.64 | 34.01 | 33.56 | 33.95 | 9,412,426 | +0.38(+1.14%) |
Apr 25, 2014 | 33.49 | 33.59 | 33.42 | 33.56 | 8,673,139 | +0.05(+0.14%) |
Apr 24, 2014 | 33.37 | 33.56 | 33.34 | 33.52 | 5,148,694 | +0.13(+0.39%) |
Apr 23, 2014 | 33.44 | 33.49 | 33.38 | 33.39 | 14,400,507 | -0.05(-0.16%) |
Apr 22, 2014 | 33.49 | 33.51 | 33.39 | 33.44 | 7,397,011 | -0.02(-0.05%) |
Apr 21, 2014 | 33.36 | 33.48 | 33.29 | 33.46 | 4,879,281 | +0.02(+0.05%) |
Apr 17, 2014 | 33.37 | 33.44 | 33.44 | 33.44 | 5,492,414 | +0.01(+0.02%) |
Apr 16, 2014 | 33.29 | 33.43 | 33.19 | 33.43 | 5,629,443 | +0.32(+0.97%) |
Apr 15, 2014 | 33.14 | 33.15 | 32.90 | 33.11 | 8,244,368 | +0.08(+0.26%) |
Apr 14, 2014 | 32.94 | 33.08 | 32.81 | 33.03 | 5,654,455 | +0.26(+0.80%) |
Apr 11, 2014 | 32.91 | 33.05 | 32.72 | 32.77 | 20,190,398 | -0.17(-0.51%) |
Apr 10, 2014 | 33.26 | 33.44 | 32.91 | 32.93 | 7,987,346 | -0.33(-0.99%) |
Apr 09, 2014 | 33.13 | 33.26 | 33.09 | 33.26 | 7,253,059 | +0.15(+0.44%) |
Apr 08, 2014 | 32.96 | 33.13 | 32.92 | 33.12 | 10,030,861 | +0.17(+0.51%) |
Apr 07, 2014 | 32.84 | 33.09 | 32.84 | 32.95 | 19,662,280 | +0.03(+0.09%) |
Apr 04, 2014 | 33.13 | 33.20 | 32.87 | 32.92 | 11,502,210 | -0.11(-0.32%) |
Apr 03, 2014 | 32.99 | 33.09 | 32.95 | 33.03 | 5,780,437 | +0.04(+0.12%) |
Apr 02, 2014 | 32.97 | 33.06 | 32.89 | 32.99 | 8,748,750 | +0.04(+0.12%) |
Apr 01, 2014 | 32.96 | 33.06 | 32.87 | 32.95 | 8,512,290 | -0.05(-0.16%) |
Mar 31, 2014 | 32.95 | 33.04 | 32.84 | 33.00 | 11,707,758 | +0.24(+0.73%) |
Mar 28, 2014 | 32.70 | 32.86 | 32.70 | 32.77 | 5,900,731 | +0.08(+0.26%) |
Mar 27, 2014 | 32.63 | 32.85 | 32.63 | 32.68 | 13,768,183 | -0.02(-0.07%) |
Mar 26, 2014 | 32.84 | 32.94 | 32.70 | 32.70 | 9,266,609 | -0.08(-0.23%) |
Mar 25, 2014 | 32.67 | 32.83 | 32.66 | 32.78 | 11,854,998 | +0.24(+0.73%) |
Mar 24, 2014 | 32.59 | 32.76 | 32.50 | 32.54 | 7,973,510 | -0.03(-0.09%) |
Mar 21, 2014 | 32.70 | 32.89 | 32.57 | 32.57 | 9,725,499 | -0.02(-0.06%) |
Mar 20, 2014 | 32.37 | 32.63 | 32.32 | 32.59 | 12,993,032 | +0.11(+0.35%) |
Mar 19, 2014 | 32.70 | 32.79 | 32.32 | 32.48 | 14,001,380 | -0.25(-0.77%) |
Mar 18, 2014 | 32.71 | 32.78 | 32.61 | 32.73 | 4,688,237 | +0.07(+0.21%) |
Mar 17, 2014 | 32.58 | 32.71 | 32.52 | 32.66 | 5,457,188 | +0.19(+0.59%) |
Mar 14, 2014 | 32.33 | 32.61 | 32.32 | 32.47 | 6,949,714 | +0.02(+0.05%) |
Mar 13, 2014 | 32.64 | 32.77 | 32.40 | 32.45 | 12,771,355 | -0.16(-0.49%) |
Mar 12, 2014 | 32.39 | 32.63 | 32.39 | 32.61 | 6,823,942 | +0.07(+0.21%) |
Mar 11, 2014 | 32.65 | 32.68 | 32.48 | 32.55 | 13,136,596 | -0.02(-0.05%) |
Mar 10, 2014 | 32.44 | 32.57 | 32.44 | 32.56 | 6,427,309 | +0.03(+0.09%) |
Mar 07, 2014 | 32.55 | 32.56 | 32.39 | 32.53 | 5,407,112 | +0.09(+0.28%) |
Mar 06, 2014 | 32.51 | 32.53 | 32.44 | 32.44 | 8,059,590 | -0.01(-0.02%) |
Mar 05, 2014 | 32.52 | 32.57 | 32.44 | 32.45 | 10,608,252 | -0.11(-0.33%) |
Mar 04, 2014 | 32.33 | 32.62 | 32.33 | 32.55 | 9,540,847 | +0.43(+1.35%) |
Mar 03, 2014 | 32.10 | 32.20 | 31.93 | 32.12 | 11,579,054 | -0.18(-0.54%) |
Feb 28, 2014 | 32.07 | 32.42 | 32.04 | 32.29 | 7,087,653 | +0.22(+0.69%) |
Feb 27, 2014 | 31.88 | 32.07 | 31.87 | 32.07 | 5,471,600 | +0.14(+0.45%) |
Feb 26, 2014 | 32.03 | 32.12 | 31.87 | 31.93 | 6,395,887 | -0.03(-0.10%) |
Feb 25, 2014 | 31.83 | 32.11 | 31.83 | 31.96 | 8,267,157 | +0.12(+0.38%) |
Feb 24, 2014 | 31.78 | 32.05 | 31.72 | 31.84 | 4,328,835 | +0.11(+0.36%) |
Feb 21, 2014 | 31.83 | 31.94 | 31.71 | 31.72 | 7,478,088 | -0.07(-0.22%) |
Feb 20, 2014 | 31.61 | 31.89 | 31.55 | 31.79 | 8,908,334 | +0.14(+0.43%) |
Feb 19, 2014 | 31.68 | 31.79 | 31.53 | 31.65 | 7,980,084 | -0.07(-0.22%) |
Feb 18, 2014 | 31.87 | 31.90 | 31.60 | 31.72 | 9,350,544 | -0.18(-0.57%) |
Feb 14, 2014 | 31.65 | 31.91 | 31.91 | 31.91 | 9,487,402 | +0.18(+0.58%) |
Feb 13, 2014 | 31.33 | 31.74 | 31.29 | 31.72 | 7,486,068 | +0.16(+0.51%) |
Feb 12, 2014 | 31.77 | 31.77 | 31.46 | 31.56 | 11,608,952 | -0.14(-0.43%) |
Feb 11, 2014 | 31.38 | 31.71 | 31.26 | 31.70 | 10,505,614 | +0.37(+1.17%) |
Feb 10, 2014 | 31.19 | 31.36 | 31.14 | 31.33 | 6,913,303 | +0.12(+0.39%) |
Feb 07, 2014 | 31.04 | 31.23 | 30.96 | 31.21 | 9,867,556 | +0.29(+0.94%) |
Feb 06, 2014 | 30.73 | 30.96 | 30.72 | 30.92 | 16,664,372 | +0.33(+1.07%) |
Feb 05, 2014 | 30.49 | 30.65 | 30.41 | 30.59 | 12,396,822 | +0.02(+0.07%) |
Feb 04, 2014 | 30.53 | 30.63 | 30.46 | 30.57 | 14,831,620 | +0.16(+0.53%) |