Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.50 | 36.14 | 35.45 | 35.95 | 1,395,310 | +0.42(+1.17%) |
Apr 29, 2014 | 35.59 | 35.75 | 35.24 | 35.53 | 1,119,844 | +0.11(+0.31%) |
Apr 28, 2014 | 35.10 | 35.62 | 34.74 | 35.42 | 1,393,032 | +0.43(+1.22%) |
Apr 25, 2014 | 36.23 | 36.47 | 34.90 | 35.00 | 3,034,277 | -1.24(-3.41%) |
Apr 24, 2014 | 34.86 | 36.47 | 34.86 | 36.23 | 4,181,577 | +2.22(+6.53%) |
Apr 23, 2014 | 34.40 | 34.51 | 33.76 | 34.01 | 1,641,771 | -0.45(-1.31%) |
Apr 22, 2014 | 33.94 | 34.64 | 33.86 | 34.46 | 1,005,016 | +0.54(+1.58%) |
Apr 21, 2014 | 33.96 | 34.07 | 33.50 | 33.92 | 822,876 | -0.05(-0.13%) |
Apr 17, 2014 | 33.87 | 33.97 | 33.97 | 33.97 | 1,572,813 | +0.07(+0.22%) |
Apr 16, 2014 | 33.73 | 33.94 | 33.49 | 33.90 | 815,832 | +0.51(+1.54%) |
Apr 15, 2014 | 33.55 | 33.69 | 32.88 | 33.38 | 1,355,152 | +0.06(+0.17%) |
Apr 14, 2014 | 33.45 | 33.69 | 33.06 | 33.33 | 1,055,085 | +0.21(+0.62%) |
Apr 11, 2014 | 33.06 | 33.59 | 33.01 | 33.12 | 1,073,410 | -0.31(-0.92%) |
Apr 10, 2014 | 34.30 | 34.38 | 33.39 | 33.43 | 1,082,798 | -0.98(-2.85%) |
Apr 09, 2014 | 33.94 | 34.48 | 33.74 | 34.41 | 1,060,553 | +0.77(+2.30%) |
Apr 08, 2014 | 33.33 | 33.90 | 33.09 | 33.63 | 1,432,810 | +0.35(+1.04%) |
Apr 07, 2014 | 33.89 | 34.00 | 33.07 | 33.29 | 1,327,640 | -0.71(-2.10%) |
Apr 04, 2014 | 34.76 | 35.22 | 33.97 | 34.00 | 1,423,076 | -0.51(-1.47%) |
Apr 03, 2014 | 34.53 | 34.74 | 34.23 | 34.51 | 1,888,067 | -0.02(-0.05%) |
Apr 02, 2014 | 33.65 | 34.63 | 33.57 | 34.52 | 1,814,321 | +0.98(+2.92%) |
Apr 01, 2014 | 33.59 | 33.89 | 33.54 | 33.54 | 1,261,165 | +0.05(+0.14%) |
Mar 31, 2014 | 33.69 | 33.91 | 33.36 | 33.50 | 1,138,851 | +0.11(+0.32%) |
Mar 28, 2014 | 33.07 | 33.93 | 33.02 | 33.39 | 1,550,522 | +0.47(+1.44%) |
Mar 27, 2014 | 32.69 | 33.07 | 32.59 | 32.92 | 1,018,435 | +0.20(+0.61%) |
Mar 26, 2014 | 33.47 | 33.63 | 32.70 | 32.72 | 1,449,024 | -0.60(-1.81%) |
Mar 25, 2014 | 33.67 | 34.17 | 33.27 | 33.32 | 2,296,445 | -0.78(-2.29%) |
Mar 24, 2014 | 34.49 | 34.67 | 33.86 | 34.10 | 1,186,478 | -0.22(-0.65%) |
Mar 21, 2014 | 34.15 | 34.84 | 34.10 | 34.32 | 1,922,881 | +0.41(+1.21%) |
Mar 20, 2014 | 33.74 | 34.01 | 33.58 | 33.91 | 658,277 | +0.10(+0.29%) |
Mar 19, 2014 | 33.78 | 34.03 | 33.46 | 33.82 | 1,390,354 | +0.06(+0.17%) |
Mar 18, 2014 | 33.80 | 34.19 | 33.66 | 33.76 | 1,686,476 | -0.09(-0.25%) |
Mar 17, 2014 | 33.66 | 34.25 | 33.66 | 33.84 | 1,126,166 | +0.40(+1.19%) |
Mar 14, 2014 | 33.78 | 34.11 | 33.35 | 33.45 | 1,026,993 | -0.37(-1.10%) |
Mar 13, 2014 | 34.15 | 34.31 | 33.57 | 33.82 | 1,361,556 | -0.16(-0.47%) |
Mar 12, 2014 | 33.70 | 33.99 | 33.58 | 33.98 | 1,280,986 | +0.03(+0.08%) |
Mar 11, 2014 | 34.05 | 34.45 | 33.56 | 33.95 | 1,770,016 | +0.02(+0.07%) |
Mar 10, 2014 | 34.42 | 34.61 | 33.89 | 33.92 | 1,506,586 | -0.77(-2.23%) |
Mar 07, 2014 | 34.87 | 34.97 | 34.48 | 34.70 | 1,038,637 | -0.05(-0.13%) |
Mar 06, 2014 | 34.57 | 34.96 | 34.44 | 34.74 | 833,615 | +0.28(+0.81%) |
Mar 05, 2014 | 34.59 | 34.69 | 34.35 | 34.47 | 691,369 | -0.04(-0.12%) |
Mar 04, 2014 | 34.49 | 34.72 | 34.32 | 34.51 | 1,042,063 | +0.51(+1.49%) |
Mar 03, 2014 | 33.87 | 34.27 | 33.72 | 34.00 | 1,011,258 | -0.40(-1.16%) |
Feb 28, 2014 | 34.15 | 34.64 | 34.07 | 34.40 | 1,424,745 | +0.28(+0.82%) |
Feb 27, 2014 | 34.01 | 34.25 | 33.62 | 34.12 | 1,384,704 | -0.04(-0.12%) |
Feb 26, 2014 | 33.80 | 34.29 | 33.80 | 34.16 | 1,536,303 | +0.44(+1.32%) |
Feb 25, 2014 | 33.73 | 33.86 | 33.43 | 33.71 | 971,498 | -0.01(-0.02%) |
Feb 24, 2014 | 33.57 | 34.36 | 33.54 | 33.72 | 1,408,332 | +0.13(+0.37%) |
Feb 21, 2014 | 33.83 | 33.86 | 33.53 | 33.59 | 1,195,557 | -0.19(-0.57%) |
Feb 20, 2014 | 33.29 | 33.86 | 33.27 | 33.79 | 1,284,299 | +0.50(+1.51%) |
Feb 19, 2014 | 33.50 | 33.84 | 33.17 | 33.29 | 2,006,171 | -0.41(-1.21%) |
Feb 18, 2014 | 34.00 | 34.00 | 33.28 | 33.69 | 1,440,178 | -0.16(-0.47%) |
Feb 14, 2014 | 33.08 | 33.85 | 33.85 | 33.85 | 3,592,969 | +0.86(+2.61%) |
Feb 13, 2014 | 32.40 | 33.18 | 32.30 | 32.99 | 1,426,948 | +0.26(+0.78%) |
Feb 12, 2014 | 32.04 | 32.93 | 31.85 | 32.74 | 1,717,049 | +0.69(+2.14%) |
Feb 11, 2014 | 32.16 | 32.47 | 31.80 | 32.05 | 1,802,321 | +0.06(+0.20%) |
Feb 10, 2014 | 31.95 | 32.04 | 31.42 | 31.99 | 1,016,661 | -0.07(-0.23%) |
Feb 07, 2014 | 31.82 | 32.21 | 31.57 | 32.06 | 1,183,898 | +0.44(+1.40%) |
Feb 06, 2014 | 31.14 | 31.70 | 30.87 | 31.62 | 809,112 | +0.60(+1.94%) |
Feb 05, 2014 | 31.48 | 31.64 | 30.81 | 31.02 | 1,201,383 | -0.63(-1.99%) |
Feb 04, 2014 | 30.67 | 31.69 | 30.31 | 31.65 | 2,301,533 | +1.13(+3.70%) |