Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.08 | 37.38 | 36.91 | 36.95 | 5,427,121 | -0.05(-0.13%) |
Apr 29, 2014 | 37.39 | 37.52 | 36.95 | 37.00 | 6,495,555 | -0.38(-1.03%) |
Apr 28, 2014 | 36.81 | 37.44 | 36.81 | 37.38 | 6,920,247 | +0.73(+1.99%) |
Apr 25, 2014 | 36.46 | 36.79 | 36.15 | 36.66 | 6,621,337 | +0.72(+2.01%) |
Apr 24, 2014 | 35.75 | 36.23 | 35.46 | 35.94 | 6,667,929 | +0.30(+0.83%) |
Apr 23, 2014 | 35.54 | 35.96 | 35.50 | 35.64 | 4,449,110 | +0.16(+0.45%) |
Apr 22, 2014 | 35.47 | 35.59 | 35.17 | 35.48 | 4,036,905 | +0.01(+0.04%) |
Apr 21, 2014 | 35.42 | 35.82 | 35.32 | 35.47 | 3,413,596 | -0.05(-0.15%) |
Apr 17, 2014 | 35.95 | 35.52 | 35.52 | 35.52 | 3,153,110 | -0.53(-1.47%) |
Apr 16, 2014 | 35.89 | 36.05 | 35.72 | 36.05 | 3,678,391 | +0.12(+0.34%) |
Apr 15, 2014 | 35.24 | 35.95 | 35.21 | 35.93 | 5,702,291 | +0.71(+2.03%) |
Apr 14, 2014 | 35.20 | 35.32 | 34.89 | 35.21 | 4,169,683 | +0.26(+0.75%) |
Apr 11, 2014 | 35.10 | 35.35 | 34.93 | 34.95 | 4,444,934 | -0.06(-0.18%) |
Apr 10, 2014 | 35.43 | 35.64 | 35.00 | 35.02 | 5,721,969 | -0.38(-1.07%) |
Apr 09, 2014 | 35.32 | 35.45 | 34.99 | 35.39 | 4,550,543 | +0.09(+0.25%) |
Apr 08, 2014 | 34.87 | 35.37 | 34.58 | 35.30 | 4,236,157 | +0.49(+1.42%) |
Apr 07, 2014 | 34.95 | 35.24 | 34.80 | 34.81 | 4,056,946 | -0.06(-0.18%) |
Apr 04, 2014 | 34.87 | 35.30 | 34.75 | 34.87 | 4,045,643 | +0.14(+0.42%) |
Apr 03, 2014 | 34.68 | 34.85 | 34.55 | 34.73 | 2,857,263 | +0.11(+0.32%) |
Apr 02, 2014 | 34.59 | 34.72 | 34.33 | 34.62 | 4,018,392 | +0.01(+0.02%) |
Apr 01, 2014 | 34.86 | 34.89 | 34.45 | 34.61 | 4,377,571 | -0.18(-0.51%) |
Mar 31, 2014 | 34.46 | 34.99 | 34.34 | 34.79 | 4,771,469 | +0.45(+1.32%) |
Mar 28, 2014 | 34.21 | 34.45 | 34.10 | 34.34 | 3,885,346 | +0.14(+0.40%) |
Mar 27, 2014 | 33.84 | 34.30 | 33.64 | 34.20 | 6,193,159 | +0.33(+0.97%) |
Mar 26, 2014 | 33.94 | 34.09 | 33.78 | 33.87 | 4,264,103 | -0.03(-0.10%) |
Mar 25, 2014 | 33.55 | 33.97 | 33.33 | 33.90 | 6,848,407 | +0.42(+1.25%) |
Mar 24, 2014 | 33.55 | 33.85 | 33.46 | 33.48 | 6,246,299 | -0.09(-0.27%) |
Mar 21, 2014 | 33.61 | 34.06 | 33.44 | 33.57 | 7,914,248 | +0.10(+0.29%) |
Mar 20, 2014 | 33.53 | 33.61 | 33.18 | 33.48 | 5,465,283 | -0.13(-0.39%) |
Mar 19, 2014 | 34.45 | 34.52 | 33.56 | 33.61 | 6,097,150 | -0.84(-2.43%) |
Mar 18, 2014 | 34.62 | 34.67 | 34.38 | 34.45 | 3,093,751 | -0.09(-0.26%) |
Mar 17, 2014 | 34.48 | 34.61 | 34.22 | 34.54 | 3,384,244 | +0.12(+0.36%) |
Mar 14, 2014 | 34.27 | 34.60 | 34.17 | 34.41 | 2,902,526 | +0.14(+0.40%) |
Mar 13, 2014 | 34.03 | 34.40 | 33.93 | 34.27 | 3,487,595 | +0.28(+0.83%) |
Mar 12, 2014 | 33.40 | 34.00 | 33.35 | 33.99 | 2,967,005 | +0.55(+1.64%) |
Mar 11, 2014 | 33.86 | 33.90 | 33.35 | 33.44 | 5,129,415 | -0.35(-1.04%) |
Mar 10, 2014 | 33.87 | 34.04 | 33.63 | 33.79 | 3,637,358 | -0.08(-0.24%) |
Mar 07, 2014 | 33.70 | 33.91 | 33.40 | 33.88 | 3,617,245 | +0.05(+0.16%) |
Mar 06, 2014 | 34.18 | 34.26 | 33.78 | 33.82 | 3,063,940 | -0.30(-0.87%) |
Mar 05, 2014 | 34.41 | 34.54 | 34.08 | 34.12 | 2,959,801 | -0.25(-0.74%) |
Mar 04, 2014 | 34.40 | 34.56 | 34.25 | 34.37 | 3,651,482 | +0.23(+0.66%) |
Mar 03, 2014 | 34.32 | 34.47 | 34.09 | 34.14 | 2,946,765 | -0.33(-0.96%) |
Feb 28, 2014 | 34.27 | 34.63 | 34.26 | 34.47 | 3,883,169 | +0.27(+0.80%) |
Feb 27, 2014 | 34.49 | 34.60 | 34.06 | 34.20 | 4,320,316 | -0.32(-0.93%) |
Feb 26, 2014 | 34.54 | 34.72 | 34.35 | 34.52 | 2,962,191 | +0.14(+0.42%) |
Feb 25, 2014 | 34.46 | 34.73 | 34.29 | 34.38 | 3,492,928 | -0.01(-0.02%) |
Feb 24, 2014 | 34.73 | 34.93 | 34.37 | 34.38 | 4,110,910 | -0.34(-0.97%) |
Feb 21, 2014 | 34.59 | 34.95 | 34.58 | 34.72 | 4,339,183 | +0.15(+0.44%) |
Feb 20, 2014 | 34.39 | 34.86 | 34.20 | 34.57 | 4,585,876 | +0.13(+0.38%) |
Feb 19, 2014 | 34.51 | 34.86 | 34.39 | 34.44 | 3,414,647 | -0.16(-0.48%) |
Feb 18, 2014 | 34.45 | 34.68 | 34.40 | 34.60 | 4,481,720 | +0.19(+0.56%) |
Feb 14, 2014 | 34.03 | 34.41 | 34.41 | 34.41 | 3,364,551 | +0.28(+0.83%) |
Feb 13, 2014 | 33.52 | 34.16 | 33.48 | 34.13 | 4,079,823 | +0.49(+1.47%) |
Feb 12, 2014 | 33.33 | 33.64 | 33.24 | 33.64 | 3,942,175 | +0.23(+0.70%) |
Feb 11, 2014 | 33.09 | 33.51 | 33.07 | 33.40 | 3,201,271 | +0.27(+0.81%) |
Feb 10, 2014 | 32.91 | 33.15 | 32.64 | 33.13 | 4,535,257 | +0.15(+0.46%) |
Feb 07, 2014 | 32.79 | 33.00 | 32.69 | 32.98 | 3,709,835 | +0.30(+0.90%) |
Feb 06, 2014 | 32.57 | 32.70 | 32.43 | 32.69 | 5,309,234 | +0.10(+0.32%) |
Feb 05, 2014 | 32.85 | 32.87 | 32.48 | 32.58 | 4,974,505 | -0.37(-1.13%) |
Feb 04, 2014 | 33.01 | 33.03 | 32.65 | 32.96 | 6,277,910 | +0.13(+0.39%) |