Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.37 | 35.79 | 35.29 | 35.75 | 3,001,121 | +0.43(+1.23%) |
Apr 29, 2014 | 35.37 | 35.58 | 35.12 | 35.32 | 2,549,780 | +0.08(+0.23%) |
Apr 28, 2014 | 34.85 | 35.32 | 34.80 | 35.24 | 3,263,580 | +0.62(+1.79%) |
Apr 25, 2014 | 34.49 | 34.83 | 34.40 | 34.62 | 2,466,172 | +0.16(+0.47%) |
Apr 24, 2014 | 33.75 | 34.78 | 33.65 | 34.46 | 4,945,067 | +0.68(+2.02%) |
Apr 23, 2014 | 33.67 | 33.96 | 33.56 | 33.77 | 2,655,503 | +0.02(+0.07%) |
Apr 22, 2014 | 33.78 | 33.95 | 33.72 | 33.75 | 1,759,918 | +0.08(+0.24%) |
Apr 21, 2014 | 33.68 | 33.84 | 33.49 | 33.67 | 1,731,883 | -0.14(-0.40%) |
Apr 17, 2014 | 33.77 | 33.81 | 33.81 | 33.81 | 1,922,708 | -0.10(-0.31%) |
Apr 16, 2014 | 33.52 | 34.07 | 33.46 | 33.91 | 2,720,817 | +0.61(+1.84%) |
Apr 15, 2014 | 33.28 | 33.38 | 33.05 | 33.30 | 1,874,836 | +0.00(+0.00%) |
Apr 14, 2014 | 33.27 | 33.37 | 33.07 | 33.30 | 1,415,251 | +0.27(+0.83%) |
Apr 11, 2014 | 33.21 | 33.36 | 33.02 | 33.03 | 1,802,865 | -0.26(-0.77%) |
Apr 10, 2014 | 33.76 | 33.95 | 33.27 | 33.28 | 1,999,773 | -0.47(-1.41%) |
Apr 09, 2014 | 33.84 | 33.90 | 33.60 | 33.76 | 2,051,259 | -0.02(-0.07%) |
Apr 08, 2014 | 33.45 | 33.83 | 33.40 | 33.78 | 2,326,915 | +0.32(+0.96%) |
Apr 07, 2014 | 33.64 | 33.90 | 33.40 | 33.46 | 2,633,970 | -0.19(-0.55%) |
Apr 04, 2014 | 33.73 | 34.03 | 33.63 | 33.65 | 2,284,175 | -0.01(-0.02%) |
Apr 03, 2014 | 33.59 | 33.67 | 33.42 | 33.65 | 1,986,000 | +0.10(+0.31%) |
Apr 02, 2014 | 33.65 | 33.82 | 33.49 | 33.55 | 2,434,436 | -0.18(-0.52%) |
Apr 01, 2014 | 33.88 | 33.95 | 33.58 | 33.73 | 2,443,430 | -0.11(-0.33%) |
Mar 31, 2014 | 33.28 | 33.86 | 33.25 | 33.84 | 4,459,285 | +0.74(+2.24%) |
Mar 28, 2014 | 33.08 | 33.36 | 32.98 | 33.10 | 2,027,328 | +0.20(+0.61%) |
Mar 27, 2014 | 32.63 | 33.06 | 32.50 | 32.90 | 2,156,234 | +0.31(+0.94%) |
Mar 26, 2014 | 32.83 | 32.95 | 32.58 | 32.59 | 2,189,100 | -0.07(-0.22%) |
Mar 25, 2014 | 32.70 | 32.89 | 32.61 | 32.66 | 2,527,941 | +0.08(+0.25%) |
Mar 24, 2014 | 32.91 | 33.10 | 32.51 | 32.58 | 3,551,149 | -0.18(-0.54%) |
Mar 21, 2014 | 33.32 | 33.39 | 32.74 | 32.76 | 4,681,438 | -0.27(-0.83%) |
Mar 20, 2014 | 33.04 | 33.23 | 32.97 | 33.03 | 1,414,629 | -0.09(-0.27%) |
Mar 19, 2014 | 33.18 | 33.39 | 32.95 | 33.12 | 2,127,296 | -0.10(-0.31%) |
Mar 18, 2014 | 33.05 | 33.28 | 33.05 | 33.23 | 1,679,314 | +0.20(+0.61%) |
Mar 17, 2014 | 32.91 | 33.06 | 32.89 | 33.03 | 2,050,405 | +0.20(+0.61%) |
Mar 14, 2014 | 32.54 | 32.91 | 32.49 | 32.82 | 2,755,386 | +0.32(+0.99%) |
Mar 13, 2014 | 32.77 | 32.82 | 32.45 | 32.50 | 2,473,983 | -0.14(-0.44%) |
Mar 12, 2014 | 32.98 | 33.04 | 32.60 | 32.65 | 3,309,705 | -0.54(-1.62%) |
Mar 11, 2014 | 33.26 | 33.36 | 33.03 | 33.19 | 1,655,687 | -0.07(-0.22%) |
Mar 10, 2014 | 33.22 | 33.29 | 33.09 | 33.26 | 1,415,814 | -0.02(-0.07%) |
Mar 07, 2014 | 33.21 | 33.43 | 33.11 | 33.28 | 2,131,629 | +0.14(+0.44%) |
Mar 06, 2014 | 32.94 | 33.17 | 32.91 | 33.14 | 2,595,605 | +0.19(+0.57%) |
Mar 05, 2014 | 33.00 | 33.09 | 32.83 | 32.95 | 2,588,977 | -0.02(-0.07%) |
Mar 04, 2014 | 33.16 | 33.32 | 32.73 | 32.97 | 3,781,285 | +0.07(+0.22%) |
Mar 03, 2014 | 32.58 | 33.01 | 32.58 | 32.90 | 3,229,878 | -0.18(-0.53%) |
Feb 28, 2014 | 32.32 | 33.09 | 32.32 | 33.08 | 4,448,864 | +0.73(+2.27%) |
Feb 27, 2014 | 32.54 | 32.75 | 32.24 | 32.34 | 2,718,074 | -0.22(-0.66%) |
Feb 26, 2014 | 32.47 | 32.76 | 32.40 | 32.56 | 3,530,218 | +0.07(+0.22%) |
Feb 25, 2014 | 32.68 | 32.81 | 32.36 | 32.49 | 3,809,362 | -0.24(-0.73%) |
Feb 24, 2014 | 32.84 | 32.91 | 32.62 | 32.73 | 4,042,907 | +0.06(+0.17%) |
Feb 21, 2014 | 32.74 | 32.91 | 32.54 | 32.67 | 3,352,714 | +0.01(+0.02%) |
Feb 20, 2014 | 32.78 | 33.01 | 32.55 | 32.66 | 4,332,313 | -0.17(-0.51%) |
Feb 19, 2014 | 32.81 | 33.22 | 32.42 | 32.83 | 6,221,099 | -0.42(-1.27%) |
Feb 18, 2014 | 34.03 | 34.63 | 33.00 | 33.25 | 7,727,156 | -1.55(-4.47%) |
Feb 14, 2014 | 34.45 | 34.81 | 34.81 | 34.81 | 2,152,845 | +0.27(+0.78%) |
Feb 13, 2014 | 34.05 | 34.57 | 33.97 | 34.54 | 1,423,731 | +0.36(+1.05%) |
Feb 12, 2014 | 34.16 | 34.32 | 34.11 | 34.18 | 1,516,647 | +0.02(+0.07%) |
Feb 11, 2014 | 33.91 | 34.33 | 33.87 | 34.15 | 2,062,059 | +0.17(+0.49%) |
Feb 10, 2014 | 34.15 | 34.15 | 33.77 | 33.99 | 3,134,494 | -0.16(-0.47%) |
Feb 07, 2014 | 33.72 | 34.27 | 33.72 | 34.15 | 3,038,704 | +0.61(+1.83%) |
Feb 06, 2014 | 33.08 | 33.67 | 32.99 | 33.53 | 2,622,945 | +0.45(+1.37%) |
Feb 05, 2014 | 32.78 | 33.20 | 32.77 | 33.08 | 2,719,156 | +0.17(+0.51%) |
Feb 04, 2014 | 32.80 | 32.97 | 32.74 | 32.91 | 2,213,959 | +0.23(+0.71%) |