Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.33 | 34.33 | 32.87 | 33.00 | 3,747,439 | -1.03(-3.02%) |
Apr 29, 2014 | 34.05 | 34.35 | 34.02 | 34.02 | 1,474,044 | +0.16(+0.46%) |
Apr 28, 2014 | 33.86 | 34.07 | 33.71 | 33.87 | 1,243,106 | +0.18(+0.53%) |
Apr 25, 2014 | 33.72 | 33.87 | 33.52 | 33.69 | 867,384 | +0.02(+0.07%) |
Apr 24, 2014 | 33.81 | 33.82 | 33.46 | 33.66 | 787,130 | +0.01(+0.02%) |
Apr 23, 2014 | 33.67 | 33.76 | 33.53 | 33.66 | 538,824 | +0.02(+0.04%) |
Apr 22, 2014 | 33.52 | 33.70 | 33.41 | 33.64 | 1,256,554 | +0.20(+0.60%) |
Apr 21, 2014 | 33.48 | 33.56 | 33.30 | 33.44 | 804,042 | +0.04(+0.11%) |
Apr 17, 2014 | 33.41 | 33.40 | 33.40 | 33.40 | 1,354,541 | +0.00(+0.00%) |
Apr 16, 2014 | 33.34 | 33.50 | 33.24 | 33.40 | 1,254,511 | +0.07(+0.22%) |
Apr 15, 2014 | 33.48 | 33.59 | 32.83 | 33.33 | 970,421 | -0.19(-0.58%) |
Apr 14, 2014 | 33.25 | 33.53 | 33.21 | 33.52 | 1,437,408 | +0.46(+1.41%) |
Apr 11, 2014 | 33.15 | 33.23 | 32.95 | 33.06 | 869,454 | -0.06(-0.18%) |
Apr 10, 2014 | 33.48 | 33.51 | 33.07 | 33.12 | 5,050,507 | -0.46(-1.38%) |
Apr 09, 2014 | 33.88 | 33.90 | 33.35 | 33.58 | 2,278,540 | +0.12(+0.36%) |
Apr 08, 2014 | 33.23 | 33.51 | 33.18 | 33.46 | 781,866 | +0.28(+0.86%) |
Apr 07, 2014 | 33.35 | 33.40 | 33.12 | 33.18 | 823,552 | -0.19(-0.58%) |
Apr 04, 2014 | 33.26 | 33.62 | 33.25 | 33.37 | 910,535 | +0.19(+0.59%) |
Apr 03, 2014 | 33.07 | 33.42 | 33.01 | 33.18 | 1,640,196 | +0.04(+0.11%) |
Apr 02, 2014 | 33.19 | 33.21 | 32.96 | 33.14 | 1,203,365 | -0.27(-0.81%) |
Apr 01, 2014 | 33.24 | 33.41 | 33.15 | 33.41 | 1,563,430 | +0.26(+0.79%) |
Mar 31, 2014 | 33.12 | 33.34 | 32.89 | 33.15 | 1,484,265 | +0.34(+1.05%) |
Mar 28, 2014 | 32.77 | 32.89 | 32.62 | 32.80 | 1,280,963 | +0.34(+1.06%) |
Mar 27, 2014 | 32.49 | 32.63 | 32.28 | 32.46 | 1,071,917 | +0.11(+0.35%) |
Mar 26, 2014 | 32.70 | 32.80 | 32.32 | 32.35 | 972,392 | -0.35(-1.08%) |
Mar 25, 2014 | 32.50 | 32.80 | 32.35 | 32.70 | 1,124,944 | +0.53(+1.65%) |
Mar 24, 2014 | 32.51 | 32.56 | 31.87 | 32.17 | 856,089 | +0.18(+0.56%) |
Mar 21, 2014 | 32.09 | 32.24 | 31.84 | 31.99 | 1,843,309 | +0.02(+0.07%) |
Mar 20, 2014 | 31.56 | 31.98 | 31.52 | 31.96 | 522,699 | +0.36(+1.14%) |
Mar 19, 2014 | 31.96 | 32.03 | 31.40 | 31.60 | 605,916 | -0.32(-1.01%) |
Mar 18, 2014 | 31.89 | 31.93 | 31.59 | 31.93 | 1,087,335 | +0.26(+0.83%) |
Mar 17, 2014 | 31.40 | 31.72 | 31.35 | 31.66 | 862,526 | +0.52(+1.66%) |
Mar 14, 2014 | 30.89 | 31.28 | 30.89 | 31.15 | 1,570,674 | +0.26(+0.85%) |
Mar 13, 2014 | 31.68 | 31.68 | 30.63 | 30.89 | 1,227,674 | -0.43(-1.39%) |
Mar 12, 2014 | 31.32 | 31.42 | 31.17 | 31.32 | 985,512 | -0.07(-0.21%) |
Mar 11, 2014 | 31.60 | 31.90 | 31.32 | 31.39 | 1,001,275 | -0.23(-0.73%) |
Mar 10, 2014 | 31.66 | 31.68 | 31.23 | 31.62 | 1,021,489 | -0.29(-0.92%) |
Mar 07, 2014 | 32.06 | 32.06 | 31.56 | 31.91 | 1,451,230 | -0.12(-0.37%) |
Mar 06, 2014 | 31.88 | 32.13 | 31.82 | 32.03 | 983,728 | +0.45(+1.42%) |
Mar 05, 2014 | 31.63 | 31.66 | 31.44 | 31.58 | 724,243 | +0.14(+0.45%) |
Mar 04, 2014 | 31.52 | 31.58 | 31.31 | 31.44 | 1,225,861 | +0.76(+2.49%) |
Mar 03, 2014 | 30.84 | 31.01 | 30.44 | 30.68 | 1,120,270 | -0.58(-1.87%) |
Feb 28, 2014 | 31.32 | 31.41 | 31.15 | 31.26 | 833,848 | +0.32(+1.04%) |
Feb 27, 2014 | 31.00 | 31.04 | 30.80 | 30.94 | 1,882,422 | -0.05(-0.15%) |
Feb 26, 2014 | 31.12 | 31.24 | 30.89 | 30.98 | 1,059,661 | -0.23(-0.74%) |
Feb 25, 2014 | 31.59 | 31.61 | 31.03 | 31.22 | 1,870,546 | -0.42(-1.33%) |
Feb 24, 2014 | 31.49 | 31.90 | 31.43 | 31.63 | 1,830,985 | +0.16(+0.50%) |
Feb 21, 2014 | 32.53 | 32.56 | 31.31 | 31.48 | 3,780,034 | -1.31(-4.00%) |
Feb 20, 2014 | 32.79 | 33.23 | 32.77 | 32.79 | 2,532,828 | +0.19(+0.60%) |
Feb 19, 2014 | 33.03 | 33.17 | 32.47 | 32.59 | 5,771,797 | -2.38(-6.81%) |
Feb 18, 2014 | 35.45 | 35.50 | 34.92 | 34.98 | 1,709,231 | -0.50(-1.41%) |
Feb 14, 2014 | 35.29 | 35.48 | 35.48 | 35.48 | 2,504,839 | +0.64(+1.85%) |
Feb 13, 2014 | 34.35 | 34.90 | 34.23 | 34.83 | 1,072,027 | +0.12(+0.35%) |
Feb 12, 2014 | 34.88 | 34.98 | 34.43 | 34.71 | 1,799,865 | +0.09(+0.26%) |
Feb 11, 2014 | 33.50 | 34.67 | 33.49 | 34.62 | 1,853,613 | +0.99(+2.94%) |
Feb 10, 2014 | 33.59 | 33.73 | 33.35 | 33.63 | 832,593 | -0.05(-0.16%) |
Feb 07, 2014 | 33.39 | 33.85 | 33.27 | 33.69 | 1,564,271 | +0.08(+0.25%) |
Feb 06, 2014 | 32.76 | 33.68 | 32.62 | 33.61 | 2,900,772 | +1.47(+4.57%) |
Feb 05, 2014 | 32.47 | 32.64 | 31.90 | 32.14 | 1,821,774 | -0.36(-1.11%) |
Feb 04, 2014 | 32.44 | 32.62 | 32.33 | 32.50 | 3,291,269 | +0.33(+1.02%) |