Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.93 | 36.31 | 35.76 | 36.28 | 1,045,110 | +0.28(+0.79%) |
Apr 29, 2014 | 35.98 | 36.24 | 35.91 | 36.00 | 669,253 | +0.06(+0.17%) |
Apr 28, 2014 | 35.83 | 36.17 | 35.58 | 35.94 | 956,676 | +0.19(+0.54%) |
Apr 25, 2014 | 36.69 | 36.69 | 35.56 | 35.75 | 1,515,387 | -1.27(-3.44%) |
Apr 24, 2014 | 36.86 | 37.04 | 36.70 | 37.02 | 941,609 | +0.26(+0.71%) |
Apr 23, 2014 | 36.50 | 36.78 | 36.47 | 36.76 | 771,510 | +0.34(+0.92%) |
Apr 22, 2014 | 36.17 | 36.46 | 35.93 | 36.43 | 865,519 | +0.17(+0.47%) |
Apr 21, 2014 | 36.26 | 36.40 | 36.11 | 36.25 | 734,712 | -0.07(-0.18%) |
Apr 17, 2014 | 36.35 | 36.32 | 36.32 | 36.32 | 3,497,327 | -0.03(-0.08%) |
Apr 16, 2014 | 36.15 | 36.41 | 35.96 | 36.35 | 865,962 | +0.48(+1.35%) |
Apr 15, 2014 | 35.52 | 35.96 | 35.32 | 35.87 | 1,004,849 | +0.33(+0.92%) |
Apr 14, 2014 | 35.51 | 35.63 | 35.27 | 35.54 | 881,417 | +0.45(+1.29%) |
Apr 11, 2014 | 35.22 | 35.40 | 35.00 | 35.08 | 1,061,422 | -0.31(-0.88%) |
Apr 10, 2014 | 35.71 | 36.08 | 35.39 | 35.40 | 970,425 | -0.24(-0.67%) |
Apr 09, 2014 | 35.43 | 35.70 | 35.28 | 35.64 | 624,726 | +0.26(+0.74%) |
Apr 08, 2014 | 35.26 | 35.45 | 35.00 | 35.38 | 922,319 | +0.01(+0.04%) |
Apr 07, 2014 | 35.90 | 36.11 | 35.34 | 35.36 | 1,069,186 | -0.53(-1.47%) |
Apr 04, 2014 | 36.08 | 36.26 | 35.84 | 35.89 | 1,236,246 | -0.04(-0.12%) |
Apr 03, 2014 | 35.81 | 36.12 | 35.67 | 35.93 | 681,157 | +0.08(+0.23%) |
Apr 02, 2014 | 35.51 | 35.91 | 35.46 | 35.85 | 911,398 | +0.23(+0.65%) |
Apr 01, 2014 | 35.49 | 35.88 | 35.23 | 35.62 | 1,672,462 | -0.62(-1.71%) |
Mar 31, 2014 | 35.58 | 36.27 | 35.58 | 36.24 | 1,445,582 | +0.31(+0.85%) |
Mar 28, 2014 | 35.67 | 35.98 | 35.65 | 35.93 | 1,016,609 | +0.30(+0.84%) |
Mar 27, 2014 | 35.63 | 35.72 | 35.41 | 35.64 | 882,260 | -0.12(-0.33%) |
Mar 26, 2014 | 35.82 | 36.01 | 35.73 | 35.76 | 606,971 | +0.04(+0.13%) |
Mar 25, 2014 | 35.89 | 35.98 | 35.55 | 35.71 | 426,863 | -0.02(-0.06%) |
Mar 24, 2014 | 35.74 | 35.87 | 35.58 | 35.73 | 702,911 | +0.04(+0.13%) |
Mar 21, 2014 | 35.74 | 35.82 | 35.34 | 35.69 | 2,141,058 | +0.25(+0.71%) |
Mar 20, 2014 | 34.95 | 35.47 | 34.75 | 35.43 | 561,581 | +0.38(+1.08%) |
Mar 19, 2014 | 35.32 | 35.38 | 34.97 | 35.05 | 516,564 | -0.26(-0.74%) |
Mar 18, 2014 | 35.03 | 35.39 | 34.98 | 35.32 | 457,900 | +0.31(+0.87%) |
Mar 17, 2014 | 35.13 | 35.23 | 34.82 | 35.01 | 1,149,155 | +0.11(+0.32%) |
Mar 14, 2014 | 34.81 | 35.12 | 34.79 | 34.90 | 758,277 | +0.09(+0.25%) |
Mar 13, 2014 | 35.34 | 35.38 | 34.80 | 34.81 | 794,430 | -0.33(-0.94%) |
Mar 12, 2014 | 34.88 | 35.16 | 34.77 | 35.14 | 526,693 | +0.15(+0.42%) |
Mar 11, 2014 | 35.20 | 35.30 | 34.89 | 34.99 | 683,164 | -0.18(-0.50%) |
Mar 10, 2014 | 35.19 | 35.29 | 35.05 | 35.17 | 631,640 | -0.13(-0.36%) |
Mar 07, 2014 | 35.28 | 35.41 | 35.11 | 35.30 | 742,895 | +0.14(+0.40%) |
Mar 06, 2014 | 34.75 | 35.27 | 34.73 | 35.16 | 863,455 | +0.41(+1.19%) |
Mar 05, 2014 | 34.74 | 34.80 | 34.59 | 34.74 | 558,642 | -0.02(-0.06%) |
Mar 04, 2014 | 34.57 | 34.83 | 34.52 | 34.77 | 980,434 | +0.49(+1.42%) |
Mar 03, 2014 | 34.44 | 34.48 | 34.12 | 34.28 | 557,048 | -0.31(-0.90%) |
Feb 28, 2014 | 34.46 | 34.75 | 34.32 | 34.59 | 771,421 | +0.17(+0.49%) |
Feb 27, 2014 | 34.25 | 34.48 | 34.12 | 34.42 | 618,799 | +0.14(+0.41%) |
Feb 26, 2014 | 34.35 | 34.40 | 34.15 | 34.28 | 613,444 | -0.06(-0.17%) |
Feb 25, 2014 | 34.48 | 34.80 | 34.25 | 34.34 | 504,190 | -0.08(-0.24%) |
Feb 24, 2014 | 34.65 | 34.66 | 34.40 | 34.42 | 848,892 | -0.07(-0.21%) |
Feb 21, 2014 | 34.63 | 34.66 | 34.31 | 34.49 | 663,202 | -0.03(-0.09%) |
Feb 20, 2014 | 34.43 | 34.57 | 34.17 | 34.52 | 652,664 | +0.17(+0.49%) |
Feb 19, 2014 | 34.65 | 34.75 | 34.32 | 34.35 | 1,021,002 | -0.45(-1.29%) |
Feb 18, 2014 | 34.59 | 34.90 | 34.55 | 34.80 | 870,340 | +0.13(+0.36%) |
Feb 14, 2014 | 34.49 | 34.68 | 34.68 | 34.68 | 828,666 | +0.06(+0.17%) |
Feb 13, 2014 | 34.05 | 34.63 | 33.95 | 34.62 | 947,048 | +0.30(+0.88%) |
Feb 12, 2014 | 34.29 | 34.43 | 34.12 | 34.32 | 962,831 | +0.14(+0.41%) |
Feb 11, 2014 | 33.79 | 34.29 | 33.71 | 34.18 | 1,154,981 | +0.40(+1.18%) |
Feb 10, 2014 | 33.67 | 33.78 | 33.36 | 33.78 | 1,281,335 | +0.04(+0.11%) |
Feb 07, 2014 | 33.37 | 33.74 | 33.13 | 33.74 | 1,872,228 | +0.38(+1.15%) |
Feb 06, 2014 | 34.31 | 34.44 | 33.26 | 33.36 | 1,977,040 | -1.39(-4.01%) |
Feb 05, 2014 | 34.73 | 34.99 | 34.63 | 34.75 | 1,071,125 | -0.11(-0.32%) |
Feb 04, 2014 | 35.19 | 35.28 | 34.73 | 34.86 | 1,543,798 | -0.27(-0.76%) |