Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.48 | 37.78 | 37.32 | 37.35 | 5,368,686 | -0.05(-0.13%) |
Apr 29, 2014 | 37.80 | 37.93 | 37.35 | 37.40 | 6,425,617 | -0.39(-1.03%) |
Apr 28, 2014 | 37.21 | 37.85 | 37.21 | 37.79 | 6,845,736 | +0.74(+1.99%) |
Apr 25, 2014 | 36.85 | 37.19 | 36.54 | 37.06 | 6,550,044 | +0.73(+2.01%) |
Apr 24, 2014 | 36.14 | 36.63 | 35.85 | 36.33 | 6,596,134 | +0.30(+0.83%) |
Apr 23, 2014 | 35.92 | 36.35 | 35.89 | 36.03 | 4,401,206 | +0.16(+0.44%) |
Apr 22, 2014 | 35.86 | 35.97 | 35.56 | 35.87 | 3,993,439 | +0.01(+0.04%) |
Apr 21, 2014 | 35.81 | 36.21 | 35.70 | 35.86 | 3,376,841 | -0.06(-0.15%) |
Apr 17, 2014 | 36.34 | 35.91 | 35.91 | 35.91 | 3,119,160 | -0.53(-1.47%) |
Apr 16, 2014 | 36.29 | 36.45 | 36.11 | 36.45 | 3,638,785 | +0.12(+0.34%) |
Apr 15, 2014 | 35.63 | 36.34 | 35.59 | 36.32 | 5,640,894 | +0.72(+2.03%) |
Apr 14, 2014 | 35.58 | 35.70 | 35.27 | 35.60 | 4,124,787 | +0.26(+0.75%) |
Apr 11, 2014 | 35.48 | 35.73 | 35.31 | 35.33 | 4,397,074 | -0.06(-0.18%) |
Apr 10, 2014 | 35.82 | 36.03 | 35.38 | 35.40 | 5,660,360 | -0.38(-1.07%) |
Apr 09, 2014 | 35.70 | 35.83 | 35.37 | 35.78 | 4,501,547 | +0.09(+0.25%) |
Apr 08, 2014 | 35.25 | 35.75 | 34.95 | 35.69 | 4,190,545 | +0.50(+1.42%) |
Apr 07, 2014 | 35.33 | 35.62 | 35.18 | 35.19 | 4,013,265 | -0.06(-0.18%) |
Apr 04, 2014 | 35.25 | 35.68 | 35.13 | 35.25 | 4,002,083 | +0.15(+0.42%) |
Apr 03, 2014 | 35.06 | 35.23 | 34.92 | 35.11 | 2,826,498 | +0.11(+0.32%) |
Apr 02, 2014 | 34.97 | 35.10 | 34.70 | 34.99 | 3,975,125 | +0.01(+0.02%) |
Apr 01, 2014 | 35.24 | 35.27 | 34.83 | 34.99 | 4,330,437 | -0.18(-0.51%) |
Mar 31, 2014 | 34.83 | 35.37 | 34.71 | 35.17 | 4,720,094 | +0.46(+1.32%) |
Mar 28, 2014 | 34.58 | 34.83 | 34.47 | 34.71 | 3,843,512 | +0.14(+0.40%) |
Mar 27, 2014 | 34.21 | 34.67 | 34.01 | 34.57 | 6,126,476 | +0.33(+0.97%) |
Mar 26, 2014 | 34.31 | 34.46 | 34.15 | 34.24 | 4,218,190 | -0.03(-0.10%) |
Mar 25, 2014 | 33.91 | 34.34 | 33.69 | 34.27 | 6,774,669 | +0.42(+1.25%) |
Mar 24, 2014 | 33.92 | 34.22 | 33.83 | 33.85 | 6,179,044 | -0.09(-0.27%) |
Mar 21, 2014 | 33.98 | 34.44 | 33.80 | 33.94 | 7,829,034 | +0.10(+0.29%) |
Mar 20, 2014 | 33.90 | 33.98 | 33.54 | 33.84 | 5,406,438 | -0.13(-0.39%) |
Mar 19, 2014 | 34.83 | 34.89 | 33.93 | 33.97 | 6,031,501 | -0.85(-2.43%) |
Mar 18, 2014 | 34.99 | 35.05 | 34.75 | 34.82 | 3,060,440 | -0.09(-0.26%) |
Mar 17, 2014 | 34.86 | 34.99 | 34.59 | 34.91 | 3,347,806 | +0.12(+0.36%) |
Mar 14, 2014 | 34.64 | 34.97 | 34.54 | 34.79 | 2,871,274 | +0.14(+0.40%) |
Mar 13, 2014 | 34.40 | 34.78 | 34.30 | 34.65 | 3,450,044 | +0.28(+0.83%) |
Mar 12, 2014 | 33.76 | 34.37 | 33.72 | 34.36 | 2,935,059 | +0.56(+1.64%) |
Mar 11, 2014 | 34.23 | 34.27 | 33.71 | 33.81 | 5,074,186 | -0.35(-1.04%) |
Mar 10, 2014 | 34.24 | 34.41 | 33.99 | 34.16 | 3,598,194 | -0.08(-0.24%) |
Mar 07, 2014 | 34.07 | 34.28 | 33.76 | 34.24 | 3,578,298 | +0.06(+0.16%) |
Mar 06, 2014 | 34.55 | 34.63 | 34.15 | 34.19 | 3,030,950 | -0.30(-0.87%) |
Mar 05, 2014 | 34.79 | 34.92 | 34.45 | 34.49 | 2,927,933 | -0.26(-0.74%) |
Mar 04, 2014 | 34.78 | 34.94 | 34.63 | 34.74 | 3,612,166 | +0.23(+0.66%) |
Mar 03, 2014 | 34.69 | 34.85 | 34.46 | 34.52 | 2,915,037 | -0.33(-0.96%) |
Feb 28, 2014 | 34.65 | 35.01 | 34.63 | 34.85 | 3,841,359 | +0.28(+0.80%) |
Feb 27, 2014 | 34.86 | 34.97 | 34.44 | 34.57 | 4,273,799 | -0.33(-0.94%) |
Feb 26, 2014 | 34.91 | 35.09 | 34.72 | 34.90 | 2,930,297 | +0.15(+0.42%) |
Feb 25, 2014 | 34.83 | 35.11 | 34.66 | 34.75 | 3,455,319 | -0.01(-0.02%) |
Feb 24, 2014 | 35.11 | 35.31 | 34.74 | 34.76 | 4,066,648 | -0.34(-0.97%) |
Feb 21, 2014 | 34.97 | 35.33 | 34.96 | 35.10 | 4,292,462 | +0.15(+0.44%) |
Feb 20, 2014 | 34.77 | 35.24 | 34.57 | 34.95 | 4,536,500 | +0.13(+0.38%) |
Feb 19, 2014 | 34.88 | 35.24 | 34.77 | 34.81 | 3,377,881 | -0.17(-0.48%) |
Feb 18, 2014 | 34.82 | 35.06 | 34.77 | 34.98 | 4,433,465 | +0.19(+0.56%) |
Feb 14, 2014 | 34.40 | 34.79 | 34.79 | 34.79 | 3,328,324 | +0.28(+0.82%) |
Feb 13, 2014 | 33.88 | 34.53 | 33.84 | 34.50 | 4,035,895 | +0.50(+1.47%) |
Feb 12, 2014 | 33.70 | 34.00 | 33.60 | 34.00 | 3,899,729 | +0.24(+0.70%) |
Feb 11, 2014 | 33.45 | 33.87 | 33.43 | 33.77 | 3,166,803 | +0.27(+0.81%) |
Feb 10, 2014 | 33.27 | 33.52 | 32.99 | 33.49 | 4,486,426 | +0.15(+0.46%) |
Feb 07, 2014 | 33.15 | 33.36 | 33.05 | 33.34 | 3,669,890 | +0.30(+0.90%) |
Feb 06, 2014 | 32.93 | 33.06 | 32.79 | 33.04 | 5,252,068 | +0.10(+0.32%) |
Feb 05, 2014 | 33.21 | 33.23 | 32.83 | 32.94 | 4,920,944 | -0.38(-1.13%) |
Feb 04, 2014 | 33.37 | 33.39 | 33.00 | 33.32 | 6,210,315 | +0.13(+0.39%) |