Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.30 | 32.84 | 32.13 | 32.72 | 7,903,335 | +0.37(+1.16%) |
Apr 29, 2014 | 32.26 | 32.65 | 31.92 | 32.34 | 9,366,777 | -0.86(-2.59%) |
Apr 28, 2014 | 33.37 | 33.39 | 32.96 | 33.20 | 5,771,041 | -0.03(-0.09%) |
Apr 25, 2014 | 33.37 | 33.46 | 33.10 | 33.23 | 3,056,753 | -0.16(-0.47%) |
Apr 24, 2014 | 33.53 | 33.61 | 33.26 | 33.39 | 2,839,044 | -0.07(-0.22%) |
Apr 23, 2014 | 33.43 | 33.64 | 33.43 | 33.46 | 3,528,147 | +0.09(+0.27%) |
Apr 22, 2014 | 33.55 | 33.63 | 33.34 | 33.37 | 3,446,230 | -0.21(-0.62%) |
Apr 21, 2014 | 33.68 | 33.97 | 33.53 | 33.58 | 2,969,121 | -0.11(-0.33%) |
Apr 17, 2014 | 33.56 | 33.70 | 33.70 | 33.70 | 5,506,899 | +0.02(+0.04%) |
Apr 16, 2014 | 33.32 | 33.68 | 33.25 | 33.68 | 3,690,093 | +0.56(+1.69%) |
Apr 15, 2014 | 33.45 | 33.46 | 32.82 | 33.12 | 5,883,971 | -0.31(-0.94%) |
Apr 14, 2014 | 33.33 | 33.52 | 33.19 | 33.43 | 5,580,424 | +0.21(+0.63%) |
Apr 11, 2014 | 33.11 | 33.25 | 32.98 | 33.22 | 7,146,506 | +0.18(+0.54%) |
Apr 10, 2014 | 33.25 | 33.47 | 32.94 | 33.05 | 6,648,851 | -0.16(-0.47%) |
Apr 09, 2014 | 32.59 | 33.26 | 32.44 | 33.20 | 5,720,709 | +0.64(+1.95%) |
Apr 08, 2014 | 32.57 | 32.77 | 32.30 | 32.57 | 5,566,174 | -0.05(-0.16%) |
Apr 07, 2014 | 32.19 | 32.73 | 32.18 | 32.62 | 5,716,860 | +0.41(+1.28%) |
Apr 04, 2014 | 32.61 | 32.66 | 32.19 | 32.21 | 5,902,711 | -0.07(-0.23%) |
Apr 03, 2014 | 32.52 | 32.60 | 32.04 | 32.28 | 5,575,906 | -0.21(-0.64%) |
Apr 02, 2014 | 31.89 | 32.56 | 31.21 | 32.49 | 4,383,096 | +0.00(+0.00%) |
Apr 01, 2014 | 32.48 | 32.72 | 32.33 | 32.49 | 4,028,989 | +0.03(+0.09%) |
Mar 31, 2014 | 32.35 | 32.60 | 32.22 | 32.46 | 4,404,240 | +0.13(+0.42%) |
Mar 28, 2014 | 32.38 | 32.62 | 32.12 | 32.33 | 3,706,924 | +0.08(+0.26%) |
Mar 27, 2014 | 32.02 | 32.29 | 31.88 | 32.24 | 4,340,390 | +0.30(+0.94%) |
Mar 26, 2014 | 31.78 | 32.21 | 31.74 | 31.95 | 4,977,109 | +0.22(+0.68%) |
Mar 25, 2014 | 31.83 | 31.90 | 31.59 | 31.73 | 4,520,952 | +0.08(+0.26%) |
Mar 24, 2014 | 32.04 | 32.16 | 31.56 | 31.65 | 3,442,504 | -0.28(-0.87%) |
Mar 21, 2014 | 32.23 | 32.24 | 31.74 | 31.92 | 11,183,194 | -0.02(-0.07%) |
Mar 20, 2014 | 31.86 | 32.01 | 31.63 | 31.95 | 3,248,504 | +0.03(+0.09%) |
Mar 19, 2014 | 32.12 | 32.33 | 31.65 | 31.92 | 4,697,364 | -0.20(-0.63%) |
Mar 18, 2014 | 31.94 | 32.17 | 31.80 | 32.12 | 2,934,362 | +0.28(+0.87%) |
Mar 17, 2014 | 32.01 | 32.23 | 31.75 | 31.84 | 5,871,214 | +0.04(+0.12%) |
Mar 14, 2014 | 31.62 | 31.95 | 31.56 | 31.80 | 5,069,128 | +0.08(+0.26%) |
Mar 13, 2014 | 32.19 | 32.33 | 31.71 | 31.72 | 5,322,810 | -0.40(-1.23%) |
Mar 12, 2014 | 31.53 | 32.30 | 31.49 | 32.12 | 7,331,962 | +0.36(+1.13%) |
Mar 11, 2014 | 31.81 | 32.00 | 31.66 | 31.76 | 5,692,222 | +0.00(+0.00%) |
Mar 10, 2014 | 31.13 | 31.76 | 31.13 | 31.76 | 7,612,460 | +0.84(+2.71%) |
Mar 07, 2014 | 30.78 | 31.08 | 30.67 | 30.92 | 4,021,197 | +0.29(+0.95%) |
Mar 06, 2014 | 30.45 | 30.75 | 30.37 | 30.63 | 5,130,488 | +0.20(+0.66%) |
Mar 05, 2014 | 30.42 | 30.58 | 30.20 | 30.43 | 3,708,618 | -0.02(-0.07%) |
Mar 04, 2014 | 30.14 | 30.62 | 30.14 | 30.45 | 4,900,584 | +0.61(+2.06%) |
Mar 03, 2014 | 30.03 | 30.07 | 29.57 | 29.84 | 6,712,183 | -0.54(-1.77%) |
Feb 28, 2014 | 29.85 | 30.52 | 29.83 | 30.37 | 5,854,257 | +0.53(+1.78%) |
Feb 27, 2014 | 30.16 | 30.33 | 29.77 | 29.84 | 6,817,067 | -0.37(-1.24%) |
Feb 26, 2014 | 30.29 | 30.43 | 30.13 | 30.22 | 3,541,251 | +0.00(+0.00%) |
Feb 25, 2014 | 30.11 | 30.49 | 30.04 | 30.22 | 4,627,858 | +0.17(+0.57%) |
Feb 24, 2014 | 29.96 | 30.43 | 29.92 | 30.05 | 4,676,979 | +0.13(+0.43%) |
Feb 21, 2014 | 30.01 | 30.05 | 29.76 | 29.92 | 5,239,183 | -0.10(-0.32%) |
Feb 20, 2014 | 29.89 | 30.12 | 29.82 | 30.02 | 4,950,173 | +0.13(+0.43%) |
Feb 19, 2014 | 30.30 | 30.32 | 29.84 | 29.89 | 5,947,133 | -0.43(-1.43%) |
Feb 18, 2014 | 30.42 | 30.61 | 30.28 | 30.32 | 5,742,205 | -0.01(-0.02%) |
Feb 14, 2014 | 30.28 | 30.33 | 30.33 | 30.33 | 5,097,676 | +0.08(+0.27%) |
Feb 13, 2014 | 30.12 | 30.42 | 29.92 | 30.25 | 4,128,992 | +0.01(+0.05%) |
Feb 12, 2014 | 30.07 | 30.37 | 29.96 | 30.23 | 9,332,502 | +0.09(+0.30%) |
Feb 11, 2014 | 29.84 | 30.16 | 29.57 | 30.14 | 8,748,428 | +0.31(+1.05%) |
Feb 10, 2014 | 29.61 | 29.94 | 29.38 | 29.83 | 9,137,371 | +0.16(+0.55%) |
Feb 07, 2014 | 29.45 | 29.73 | 29.12 | 29.67 | 8,892,952 | +0.58(+1.99%) |
Feb 06, 2014 | 28.87 | 29.20 | 28.81 | 29.09 | 7,743,438 | +0.33(+1.16%) |
Feb 05, 2014 | 28.82 | 28.88 | 28.20 | 28.75 | 11,830,434 | +0.32(+1.12%) |
Feb 04, 2014 | 29.61 | 29.63 | 28.31 | 28.43 | 9,869,980 | -0.51(-1.75%) |