Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.96 | 34.21 | 33.88 | 34.10 | 4,196,120 | +0.14(+0.41%) |
Apr 29, 2014 | 34.42 | 34.71 | 33.92 | 33.96 | 3,744,973 | -0.59(-1.69%) |
Apr 28, 2014 | 34.68 | 34.83 | 34.22 | 34.55 | 3,884,687 | +0.07(+0.21%) |
Apr 25, 2014 | 34.57 | 34.94 | 34.34 | 34.48 | 3,384,034 | -0.06(-0.16%) |
Apr 24, 2014 | 35.17 | 35.17 | 34.03 | 34.53 | 5,291,924 | -0.61(-1.73%) |
Apr 23, 2014 | 35.08 | 35.30 | 35.02 | 35.14 | 2,924,072 | +0.04(+0.12%) |
Apr 22, 2014 | 35.10 | 35.21 | 34.78 | 35.10 | 2,659,346 | +0.14(+0.39%) |
Apr 21, 2014 | 34.73 | 35.03 | 34.68 | 34.96 | 4,194,680 | +0.31(+0.89%) |
Apr 17, 2014 | 34.65 | 34.65 | 34.65 | 34.65 | 2,548,174 | -0.08(-0.23%) |
Apr 16, 2014 | 34.72 | 35.23 | 34.18 | 34.74 | 5,007,369 | +0.25(+0.73%) |
Apr 15, 2014 | 34.50 | 34.80 | 33.80 | 34.48 | 3,976,023 | +0.05(+0.14%) |
Apr 14, 2014 | 34.06 | 34.45 | 33.90 | 34.44 | 3,298,126 | +0.58(+1.70%) |
Apr 11, 2014 | 33.57 | 34.13 | 33.54 | 33.86 | 3,737,186 | +0.28(+0.85%) |
Apr 10, 2014 | 34.33 | 34.57 | 33.51 | 33.57 | 5,536,267 | -0.79(-2.29%) |
Apr 09, 2014 | 33.85 | 34.48 | 33.81 | 34.36 | 4,201,505 | +0.57(+1.68%) |
Apr 08, 2014 | 33.35 | 33.92 | 33.14 | 33.79 | 5,067,656 | +0.46(+1.39%) |
Apr 07, 2014 | 33.49 | 33.90 | 33.25 | 33.33 | 4,028,995 | -0.16(-0.49%) |
Apr 04, 2014 | 34.26 | 34.35 | 33.47 | 33.49 | 4,467,234 | -0.63(-1.83%) |
Apr 03, 2014 | 33.66 | 34.13 | 33.61 | 34.12 | 6,192,216 | +0.45(+1.33%) |
Apr 02, 2014 | 35.32 | 35.33 | 33.60 | 33.67 | 10,246,406 | -1.63(-4.63%) |
Apr 01, 2014 | 35.86 | 35.95 | 35.20 | 35.30 | 4,955,477 | -0.45(-1.27%) |
Mar 31, 2014 | 35.59 | 35.93 | 35.17 | 35.76 | 4,077,166 | +0.70(+1.99%) |
Mar 28, 2014 | 34.86 | 35.30 | 34.83 | 35.06 | 2,443,794 | +0.23(+0.65%) |
Mar 27, 2014 | 34.79 | 34.91 | 34.42 | 34.83 | 2,927,624 | +0.00(+0.00%) |
Mar 26, 2014 | 34.57 | 34.93 | 34.28 | 34.83 | 4,075,734 | +0.36(+1.04%) |
Mar 25, 2014 | 34.44 | 34.65 | 34.26 | 34.48 | 3,494,641 | +0.05(+0.14%) |
Mar 24, 2014 | 34.53 | 34.74 | 34.22 | 34.43 | 2,429,954 | +0.00(+0.00%) |
Mar 21, 2014 | 34.64 | 34.83 | 34.36 | 34.43 | 4,805,775 | +0.06(+0.19%) |
Mar 20, 2014 | 34.03 | 34.40 | 33.72 | 34.36 | 2,492,081 | +0.31(+0.91%) |
Mar 19, 2014 | 34.45 | 34.52 | 33.79 | 34.05 | 5,532,034 | -0.34(-0.99%) |
Mar 18, 2014 | 33.92 | 34.44 | 33.92 | 34.39 | 4,119,914 | +0.54(+1.58%) |
Mar 17, 2014 | 33.77 | 34.05 | 33.67 | 33.86 | 4,164,154 | +0.15(+0.46%) |
Mar 14, 2014 | 32.79 | 33.72 | 32.79 | 33.70 | 4,896,250 | +0.82(+2.50%) |
Mar 13, 2014 | 32.91 | 33.15 | 32.74 | 32.88 | 2,890,435 | +0.00(+0.00%) |
Mar 12, 2014 | 32.22 | 32.89 | 32.19 | 32.88 | 2,861,952 | +0.59(+1.84%) |
Mar 11, 2014 | 32.73 | 32.82 | 32.21 | 32.29 | 3,586,714 | -0.37(-1.12%) |
Mar 10, 2014 | 32.69 | 32.99 | 32.43 | 32.66 | 3,720,685 | -0.06(-0.20%) |
Mar 07, 2014 | 32.72 | 32.79 | 32.44 | 32.72 | 2,411,599 | +0.08(+0.25%) |
Mar 06, 2014 | 32.84 | 32.90 | 32.52 | 32.64 | 3,984,101 | -0.20(-0.62%) |
Mar 05, 2014 | 32.28 | 33.15 | 32.20 | 32.84 | 6,218,703 | +0.67(+2.07%) |
Mar 04, 2014 | 31.88 | 32.28 | 31.83 | 32.18 | 5,453,458 | +0.64(+2.04%) |
Mar 03, 2014 | 31.73 | 31.73 | 31.12 | 31.53 | 5,375,155 | -0.52(-1.62%) |
Feb 28, 2014 | 31.62 | 32.14 | 31.61 | 32.05 | 4,142,924 | +0.44(+1.39%) |
Feb 27, 2014 | 31.73 | 31.89 | 31.35 | 31.62 | 4,835,610 | -0.16(-0.51%) |
Feb 26, 2014 | 31.66 | 32.05 | 31.60 | 31.78 | 3,644,048 | +0.21(+0.66%) |
Feb 25, 2014 | 31.64 | 32.07 | 31.52 | 31.57 | 4,747,259 | +0.06(+0.18%) |
Feb 24, 2014 | 31.58 | 31.77 | 31.23 | 31.51 | 3,416,232 | -0.04(-0.13%) |
Feb 21, 2014 | 31.87 | 31.89 | 31.20 | 31.56 | 4,732,926 | -0.21(-0.66%) |
Feb 20, 2014 | 31.07 | 31.88 | 31.07 | 31.77 | 4,627,909 | +0.71(+2.30%) |
Feb 19, 2014 | 31.02 | 31.15 | 30.77 | 31.05 | 3,921,230 | -0.04(-0.13%) |
Feb 18, 2014 | 30.72 | 31.25 | 30.72 | 31.09 | 3,802,229 | +0.49(+1.62%) |
Feb 14, 2014 | 30.39 | 30.60 | 30.60 | 30.60 | 2,966,915 | +0.21(+0.69%) |
Feb 13, 2014 | 29.83 | 30.50 | 29.79 | 30.39 | 3,763,795 | +0.47(+1.57%) |
Feb 12, 2014 | 29.79 | 30.13 | 29.59 | 29.92 | 4,757,509 | +0.11(+0.35%) |
Feb 11, 2014 | 29.56 | 29.82 | 29.32 | 29.81 | 5,220,736 | +0.21(+0.71%) |
Feb 10, 2014 | 29.27 | 29.70 | 29.19 | 29.60 | 4,429,290 | +0.33(+1.14%) |
Feb 07, 2014 | 28.98 | 29.44 | 28.82 | 29.27 | 4,820,893 | +0.32(+1.09%) |
Feb 06, 2014 | 28.91 | 29.17 | 28.69 | 28.95 | 4,067,816 | +0.09(+0.31%) |
Feb 05, 2014 | 28.74 | 29.08 | 28.59 | 28.86 | 4,905,688 | +0.10(+0.34%) |
Feb 04, 2014 | 29.41 | 29.62 | 28.55 | 28.77 | 8,375,195 | -0.45(-1.53%) |