Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.08 | 31.15 | 30.60 | 31.15 | 2,292,031 | -0.04(-0.13%) |
Apr 29, 2014 | 31.25 | 31.36 | 30.99 | 31.19 | 915,567 | +0.04(+0.13%) |
Apr 28, 2014 | 31.36 | 31.36 | 30.76 | 31.15 | 1,016,129 | -0.12(-0.38%) |
Apr 25, 2014 | 31.70 | 31.70 | 31.20 | 31.26 | 692,211 | -0.50(-1.57%) |
Apr 24, 2014 | 32.07 | 32.13 | 31.72 | 31.76 | 797,638 | -0.17(-0.52%) |
Apr 23, 2014 | 32.06 | 32.42 | 31.88 | 31.93 | 1,041,515 | -0.47(-1.45%) |
Apr 22, 2014 | 32.28 | 32.56 | 32.13 | 32.40 | 1,782,163 | +0.17(+0.52%) |
Apr 21, 2014 | 33.17 | 33.25 | 32.23 | 32.23 | 1,360,684 | -0.78(-2.37%) |
Apr 17, 2014 | 33.20 | 33.02 | 33.02 | 33.02 | 1,019,706 | -0.15(-0.44%) |
Apr 16, 2014 | 32.58 | 33.18 | 32.40 | 33.17 | 1,150,699 | +0.82(+2.55%) |
Apr 15, 2014 | 31.90 | 32.35 | 31.46 | 32.34 | 1,002,149 | +0.48(+1.51%) |
Apr 14, 2014 | 31.90 | 32.07 | 31.56 | 31.86 | 784,901 | +0.26(+0.84%) |
Apr 11, 2014 | 32.06 | 32.07 | 31.59 | 31.60 | 918,488 | -0.65(-2.01%) |
Apr 10, 2014 | 32.71 | 32.76 | 32.10 | 32.24 | 1,376,143 | -0.43(-1.32%) |
Apr 09, 2014 | 32.47 | 32.71 | 32.37 | 32.68 | 824,229 | +0.15(+0.45%) |
Apr 08, 2014 | 32.49 | 32.67 | 32.40 | 32.53 | 944,341 | +0.05(+0.15%) |
Apr 07, 2014 | 33.05 | 33.22 | 32.25 | 32.48 | 1,034,455 | -0.61(-1.84%) |
Apr 04, 2014 | 33.56 | 33.96 | 33.07 | 33.09 | 1,152,777 | -0.23(-0.68%) |
Apr 03, 2014 | 33.44 | 33.49 | 33.21 | 33.31 | 1,914,815 | -0.01(-0.03%) |
Apr 02, 2014 | 33.22 | 33.44 | 32.91 | 33.32 | 1,219,821 | +0.20(+0.59%) |
Apr 01, 2014 | 33.31 | 33.54 | 32.95 | 33.13 | 1,652,733 | -0.03(-0.09%) |
Mar 31, 2014 | 32.42 | 33.22 | 32.37 | 33.16 | 1,361,493 | +0.91(+2.83%) |
Mar 28, 2014 | 31.72 | 32.53 | 31.62 | 32.24 | 1,437,233 | +0.69(+2.17%) |
Mar 27, 2014 | 31.33 | 31.77 | 31.23 | 31.56 | 1,162,655 | +0.15(+0.47%) |
Mar 26, 2014 | 31.84 | 31.97 | 31.41 | 31.41 | 1,012,776 | -0.27(-0.87%) |
Mar 25, 2014 | 31.62 | 31.84 | 31.41 | 31.69 | 767,693 | +0.13(+0.40%) |
Mar 24, 2014 | 32.05 | 32.40 | 31.37 | 31.56 | 1,063,284 | -0.53(-1.65%) |
Mar 21, 2014 | 32.01 | 32.38 | 31.92 | 32.09 | 1,209,359 | +0.26(+0.83%) |
Mar 20, 2014 | 31.42 | 31.93 | 31.33 | 31.82 | 831,365 | +0.30(+0.96%) |
Mar 19, 2014 | 31.97 | 31.97 | 31.36 | 31.52 | 982,919 | -0.41(-1.29%) |
Mar 18, 2014 | 31.76 | 32.08 | 31.76 | 31.93 | 565,333 | +0.17(+0.52%) |
Mar 17, 2014 | 31.78 | 32.05 | 31.66 | 31.76 | 751,476 | +0.12(+0.37%) |
Mar 14, 2014 | 31.53 | 31.87 | 31.47 | 31.65 | 850,078 | +0.09(+0.28%) |
Mar 13, 2014 | 32.17 | 32.38 | 31.44 | 31.56 | 957,534 | -0.49(-1.53%) |
Mar 12, 2014 | 31.98 | 32.49 | 31.91 | 32.05 | 1,483,785 | -0.10(-0.30%) |
Mar 11, 2014 | 32.80 | 32.82 | 32.09 | 32.15 | 1,454,158 | -0.56(-1.71%) |
Mar 10, 2014 | 32.86 | 32.98 | 32.49 | 32.71 | 1,216,908 | -0.24(-0.74%) |
Mar 07, 2014 | 33.56 | 33.82 | 32.82 | 32.95 | 1,829,695 | -0.30(-0.91%) |
Mar 06, 2014 | 32.76 | 33.38 | 32.71 | 33.25 | 1,716,767 | +0.60(+1.83%) |
Mar 05, 2014 | 32.85 | 32.93 | 32.58 | 32.66 | 1,162,013 | -0.20(-0.60%) |
Mar 04, 2014 | 33.14 | 33.33 | 32.77 | 32.85 | 1,549,923 | +0.09(+0.27%) |
Mar 03, 2014 | 32.95 | 33.23 | 32.73 | 32.76 | 874,800 | -0.48(-1.44%) |
Feb 28, 2014 | 33.13 | 33.53 | 33.00 | 33.24 | 814,879 | +0.15(+0.44%) |
Feb 27, 2014 | 32.98 | 33.15 | 32.81 | 33.10 | 753,220 | +0.11(+0.33%) |
Feb 26, 2014 | 33.02 | 33.32 | 32.78 | 32.99 | 1,106,052 | +0.04(+0.12%) |
Feb 25, 2014 | 33.28 | 33.36 | 32.82 | 32.95 | 1,123,363 | -0.34(-1.03%) |
Feb 24, 2014 | 33.21 | 33.67 | 33.19 | 33.29 | 794,700 | +0.03(+0.09%) |
Feb 21, 2014 | 33.37 | 33.50 | 33.06 | 33.26 | 1,030,522 | -0.06(-0.18%) |
Feb 20, 2014 | 33.34 | 33.58 | 32.94 | 33.32 | 1,183,871 | -0.01(-0.03%) |
Feb 19, 2014 | 33.38 | 33.79 | 33.18 | 33.33 | 1,527,671 | -0.23(-0.67%) |
Feb 18, 2014 | 33.37 | 33.67 | 33.14 | 33.56 | 1,082,140 | +0.16(+0.47%) |
Feb 14, 2014 | 32.91 | 33.40 | 33.40 | 33.40 | 875,433 | +0.37(+1.13%) |
Feb 13, 2014 | 32.23 | 33.22 | 32.12 | 33.03 | 858,589 | +0.46(+1.41%) |
Feb 12, 2014 | 32.58 | 32.91 | 32.40 | 32.57 | 1,488,021 | -0.02(-0.06%) |
Feb 11, 2014 | 32.04 | 32.67 | 31.95 | 32.59 | 1,178,838 | +0.56(+1.74%) |
Feb 10, 2014 | 31.48 | 32.03 | 31.35 | 32.03 | 1,446,969 | +0.44(+1.40%) |
Feb 07, 2014 | 31.34 | 31.69 | 31.10 | 31.59 | 1,060,458 | +0.61(+1.96%) |
Feb 06, 2014 | 30.36 | 31.00 | 30.26 | 30.98 | 1,054,482 | +0.72(+2.36%) |
Feb 05, 2014 | 30.49 | 30.59 | 30.06 | 30.27 | 2,060,320 | -0.32(-1.06%) |
Feb 04, 2014 | 30.42 | 30.91 | 29.90 | 30.59 | 1,753,217 | +0.28(+0.94%) |