Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.66 | 33.09 | 32.20 | 33.04 | 2,008,868 | +1.01(+3.16%) |
Apr 29, 2014 | 32.87 | 33.03 | 31.72 | 32.03 | 1,681,754 | +0.95(+3.05%) |
Apr 28, 2014 | 31.36 | 31.41 | 30.70 | 31.08 | 1,241,416 | -0.04(-0.14%) |
Apr 25, 2014 | 31.32 | 31.32 | 30.78 | 31.13 | 1,056,901 | -0.34(-1.09%) |
Apr 24, 2014 | 31.57 | 31.82 | 31.14 | 31.47 | 949,113 | +0.11(+0.34%) |
Apr 23, 2014 | 31.30 | 31.56 | 31.27 | 31.36 | 580,340 | -0.03(-0.08%) |
Apr 22, 2014 | 31.23 | 31.59 | 31.10 | 31.39 | 718,164 | +0.17(+0.53%) |
Apr 21, 2014 | 31.04 | 31.29 | 30.78 | 31.22 | 689,654 | +0.19(+0.62%) |
Apr 17, 2014 | 31.23 | 31.03 | 31.03 | 31.03 | 1,628,822 | -0.17(-0.54%) |
Apr 16, 2014 | 30.90 | 31.43 | 30.70 | 31.20 | 1,258,878 | +0.53(+1.72%) |
Apr 15, 2014 | 30.87 | 30.92 | 30.33 | 30.67 | 1,579,404 | -0.20(-0.65%) |
Apr 14, 2014 | 31.16 | 31.18 | 30.56 | 30.87 | 1,294,218 | -0.09(-0.28%) |
Apr 11, 2014 | 31.62 | 31.90 | 30.86 | 30.96 | 1,473,199 | -0.61(-1.92%) |
Apr 10, 2014 | 32.63 | 32.63 | 31.54 | 31.57 | 1,804,394 | -0.97(-2.97%) |
Apr 09, 2014 | 31.83 | 32.55 | 31.63 | 32.53 | 925,011 | +0.85(+2.69%) |
Apr 08, 2014 | 31.85 | 32.13 | 31.62 | 31.68 | 1,671,485 | -0.30(-0.93%) |
Apr 07, 2014 | 32.72 | 32.83 | 31.69 | 31.98 | 1,570,871 | -0.81(-2.47%) |
Apr 04, 2014 | 32.94 | 33.30 | 32.74 | 32.79 | 1,756,090 | +0.03(+0.08%) |
Apr 03, 2014 | 33.23 | 33.34 | 32.74 | 32.76 | 1,793,385 | -0.44(-1.32%) |
Apr 02, 2014 | 32.65 | 33.21 | 32.48 | 33.20 | 1,530,839 | +0.55(+1.67%) |
Apr 01, 2014 | 32.06 | 32.74 | 31.95 | 32.66 | 1,575,626 | +0.64(+2.00%) |
Mar 31, 2014 | 31.84 | 32.09 | 31.73 | 32.01 | 877,649 | +0.37(+1.17%) |
Mar 28, 2014 | 31.50 | 31.92 | 31.45 | 31.65 | 712,491 | +0.19(+0.61%) |
Mar 27, 2014 | 31.41 | 31.60 | 31.07 | 31.45 | 1,095,331 | -0.05(-0.17%) |
Mar 26, 2014 | 32.32 | 32.48 | 31.49 | 31.50 | 862,057 | -0.69(-2.13%) |
Mar 25, 2014 | 31.62 | 32.37 | 31.62 | 32.19 | 1,628,377 | +0.80(+2.55%) |
Mar 24, 2014 | 32.01 | 32.28 | 31.38 | 31.39 | 1,252,295 | -0.50(-1.57%) |
Mar 21, 2014 | 32.21 | 32.31 | 31.87 | 31.89 | 3,299,720 | -0.05(-0.16%) |
Mar 20, 2014 | 31.90 | 32.16 | 31.54 | 31.94 | 1,225,743 | -0.09(-0.27%) |
Mar 19, 2014 | 32.33 | 32.41 | 31.78 | 32.03 | 921,573 | -0.30(-0.92%) |
Mar 18, 2014 | 32.44 | 32.46 | 32.27 | 32.33 | 1,047,836 | -0.03(-0.08%) |
Mar 17, 2014 | 32.48 | 32.72 | 32.21 | 32.36 | 1,085,154 | +0.02(+0.05%) |
Mar 14, 2014 | 32.22 | 32.68 | 32.22 | 32.34 | 981,724 | +0.04(+0.14%) |
Mar 13, 2014 | 32.96 | 33.14 | 32.14 | 32.30 | 1,232,471 | -0.58(-1.76%) |
Mar 12, 2014 | 33.05 | 33.25 | 32.74 | 32.88 | 1,058,854 | -0.40(-1.19%) |
Mar 11, 2014 | 33.40 | 33.75 | 33.17 | 33.27 | 1,535,432 | -0.18(-0.53%) |
Mar 10, 2014 | 33.84 | 33.91 | 33.25 | 33.45 | 1,103,896 | -0.52(-1.53%) |
Mar 07, 2014 | 33.89 | 34.14 | 33.71 | 33.97 | 1,506,079 | +0.30(+0.89%) |
Mar 06, 2014 | 33.84 | 34.16 | 33.63 | 33.67 | 1,732,709 | -0.18(-0.52%) |
Mar 05, 2014 | 33.99 | 34.22 | 33.82 | 33.84 | 1,318,021 | -0.25(-0.75%) |
Mar 04, 2014 | 34.27 | 34.46 | 33.90 | 34.10 | 1,698,646 | +0.17(+0.49%) |
Mar 03, 2014 | 34.41 | 34.49 | 33.70 | 33.93 | 1,601,428 | -0.66(-1.91%) |
Feb 28, 2014 | 34.53 | 34.76 | 34.34 | 34.59 | 989,763 | -0.02(-0.05%) |
Feb 27, 2014 | 34.49 | 34.70 | 34.22 | 34.61 | 652,334 | +0.11(+0.31%) |
Feb 26, 2014 | 34.22 | 34.67 | 34.03 | 34.50 | 1,205,332 | +0.43(+1.26%) |
Feb 25, 2014 | 34.68 | 34.81 | 33.98 | 34.07 | 1,022,592 | -0.56(-1.62%) |
Feb 24, 2014 | 34.13 | 34.98 | 34.11 | 34.63 | 1,328,938 | +0.47(+1.39%) |
Feb 21, 2014 | 34.11 | 34.34 | 34.03 | 34.16 | 1,502,752 | +0.13(+0.39%) |
Feb 20, 2014 | 33.19 | 34.10 | 33.10 | 34.03 | 968,873 | +0.96(+2.90%) |
Feb 19, 2014 | 33.87 | 34.06 | 32.99 | 33.07 | 1,251,563 | -0.84(-2.46%) |
Feb 18, 2014 | 33.61 | 34.05 | 33.47 | 33.90 | 1,622,269 | +0.46(+1.37%) |
Feb 14, 2014 | 33.17 | 33.45 | 33.45 | 33.45 | 1,002,457 | +0.30(+0.90%) |
Feb 13, 2014 | 32.56 | 33.15 | 32.43 | 33.15 | 1,175,746 | +0.39(+1.18%) |
Feb 12, 2014 | 32.63 | 32.93 | 32.61 | 32.76 | 1,267,032 | +0.26(+0.81%) |
Feb 11, 2014 | 32.42 | 32.77 | 32.29 | 32.50 | 1,614,406 | +0.19(+0.60%) |
Feb 10, 2014 | 32.41 | 32.53 | 31.90 | 32.31 | 954,136 | -0.07(-0.22%) |
Feb 07, 2014 | 32.19 | 32.61 | 32.12 | 32.38 | 1,643,190 | +0.44(+1.37%) |
Feb 06, 2014 | 31.18 | 32.11 | 31.18 | 31.94 | 1,851,990 | +0.82(+2.65%) |
Feb 05, 2014 | 31.81 | 31.96 | 31.00 | 31.12 | 2,515,522 | -0.66(-2.07%) |
Feb 04, 2014 | 30.54 | 31.91 | 30.15 | 31.77 | 4,242,021 | +3.04(+10.58%) |