Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.23 | 34.76 | 33.85 | 34.68 | 2,830,463 | +0.53(+1.55%) |
Apr 29, 2014 | 34.36 | 34.36 | 33.88 | 34.15 | 1,816,158 | -0.15(-0.43%) |
Apr 28, 2014 | 34.93 | 34.95 | 33.85 | 34.30 | 1,722,312 | -0.30(-0.88%) |
Apr 25, 2014 | 35.06 | 35.21 | 34.48 | 34.60 | 1,825,955 | -0.49(-1.40%) |
Apr 24, 2014 | 35.46 | 35.50 | 34.96 | 35.09 | 1,231,921 | -0.24(-0.67%) |
Apr 23, 2014 | 35.47 | 35.54 | 35.24 | 35.33 | 1,437,428 | -0.14(-0.39%) |
Apr 22, 2014 | 35.60 | 35.86 | 35.45 | 35.47 | 1,703,438 | -0.15(-0.41%) |
Apr 21, 2014 | 36.05 | 36.05 | 35.15 | 35.61 | 1,855,324 | -0.40(-1.12%) |
Apr 17, 2014 | 35.14 | 36.02 | 36.02 | 36.02 | 1,544,501 | +0.80(+2.26%) |
Apr 16, 2014 | 35.03 | 35.43 | 34.97 | 35.22 | 1,295,363 | +0.50(+1.44%) |
Apr 15, 2014 | 34.66 | 34.95 | 34.02 | 34.72 | 1,951,057 | +0.17(+0.48%) |
Apr 14, 2014 | 34.93 | 35.04 | 34.24 | 34.55 | 2,005,808 | -0.13(-0.37%) |
Apr 11, 2014 | 35.30 | 35.37 | 34.67 | 34.68 | 2,051,581 | -0.79(-2.22%) |
Apr 10, 2014 | 35.82 | 36.05 | 35.33 | 35.47 | 1,432,637 | -0.39(-1.10%) |
Apr 09, 2014 | 35.30 | 35.88 | 35.17 | 35.86 | 1,356,764 | +0.73(+2.07%) |
Apr 08, 2014 | 35.01 | 35.30 | 34.77 | 35.13 | 1,251,660 | +0.16(+0.45%) |
Apr 07, 2014 | 35.85 | 35.94 | 34.82 | 34.97 | 1,904,841 | -0.86(-2.39%) |
Apr 04, 2014 | 36.40 | 36.78 | 35.78 | 35.83 | 1,686,776 | -0.37(-1.03%) |
Apr 03, 2014 | 36.49 | 36.49 | 36.00 | 36.20 | 3,571,845 | -0.17(-0.46%) |
Apr 02, 2014 | 36.44 | 36.49 | 36.16 | 36.37 | 1,298,547 | -0.04(-0.11%) |
Apr 01, 2014 | 36.37 | 36.44 | 36.04 | 36.41 | 1,080,387 | +0.14(+0.38%) |
Mar 31, 2014 | 36.60 | 36.60 | 36.08 | 36.27 | 1,726,997 | +0.04(+0.11%) |
Mar 28, 2014 | 35.66 | 36.39 | 35.61 | 36.23 | 1,393,855 | +0.75(+2.11%) |
Mar 27, 2014 | 35.34 | 35.68 | 35.28 | 35.49 | 1,535,484 | -0.20(-0.55%) |
Mar 26, 2014 | 35.91 | 36.09 | 35.64 | 35.68 | 1,438,413 | -0.05(-0.14%) |
Mar 25, 2014 | 35.99 | 36.28 | 35.50 | 35.73 | 2,283,425 | -0.12(-0.33%) |
Mar 24, 2014 | 36.36 | 36.51 | 35.73 | 35.85 | 1,519,527 | -0.30(-0.84%) |
Mar 21, 2014 | 36.17 | 36.65 | 36.00 | 36.15 | 3,927,405 | +0.21(+0.57%) |
Mar 20, 2014 | 35.50 | 35.97 | 35.28 | 35.95 | 1,601,067 | +0.44(+1.25%) |
Mar 19, 2014 | 35.53 | 35.99 | 35.36 | 35.50 | 2,165,606 | -0.03(-0.08%) |
Mar 18, 2014 | 35.33 | 35.57 | 35.27 | 35.53 | 1,642,412 | +0.31(+0.89%) |
Mar 17, 2014 | 34.93 | 35.86 | 34.93 | 35.22 | 2,186,053 | +0.47(+1.36%) |
Mar 14, 2014 | 34.64 | 35.02 | 34.59 | 34.75 | 868,780 | +0.08(+0.23%) |
Mar 13, 2014 | 35.02 | 35.11 | 34.39 | 34.67 | 2,101,520 | -0.19(-0.54%) |
Mar 12, 2014 | 35.14 | 35.17 | 34.72 | 34.86 | 2,338,069 | -0.47(-1.34%) |
Mar 11, 2014 | 35.59 | 35.79 | 35.08 | 35.33 | 1,196,692 | -0.21(-0.58%) |
Mar 10, 2014 | 35.93 | 36.27 | 35.43 | 35.53 | 1,622,753 | -0.35(-0.99%) |
Mar 07, 2014 | 36.14 | 36.14 | 35.66 | 35.89 | 2,100,037 | +0.08(+0.22%) |
Mar 06, 2014 | 35.19 | 35.97 | 35.19 | 35.81 | 2,326,028 | +0.62(+1.76%) |
Mar 05, 2014 | 35.19 | 35.23 | 34.94 | 35.19 | 2,019,792 | -0.06(-0.17%) |
Mar 04, 2014 | 35.15 | 35.27 | 34.85 | 35.25 | 2,094,607 | +0.48(+1.39%) |
Mar 03, 2014 | 34.24 | 34.94 | 34.19 | 34.77 | 1,916,550 | +0.16(+0.45%) |
Feb 28, 2014 | 34.41 | 34.92 | 34.27 | 34.61 | 1,402,877 | +0.20(+0.57%) |
Feb 27, 2014 | 34.17 | 34.63 | 34.05 | 34.41 | 1,557,838 | +0.25(+0.72%) |
Feb 26, 2014 | 33.91 | 34.69 | 33.90 | 34.17 | 2,313,864 | +0.27(+0.78%) |
Feb 25, 2014 | 34.46 | 34.52 | 33.83 | 33.90 | 3,080,739 | -0.28(-0.83%) |
Feb 24, 2014 | 34.04 | 34.58 | 33.91 | 34.19 | 2,190,625 | +0.28(+0.81%) |
Feb 21, 2014 | 34.04 | 34.69 | 33.82 | 33.91 | 3,226,857 | -0.04(-0.12%) |
Feb 20, 2014 | 33.41 | 34.75 | 33.31 | 33.95 | 7,674,070 | +2.40(+7.60%) |
Feb 19, 2014 | 31.80 | 32.18 | 31.48 | 31.55 | 2,071,839 | -0.25(-0.77%) |
Feb 18, 2014 | 31.46 | 31.86 | 31.32 | 31.80 | 1,911,881 | +0.35(+1.13%) |
Feb 14, 2014 | 31.13 | 31.45 | 31.45 | 31.45 | 1,504,215 | +0.22(+0.69%) |
Feb 13, 2014 | 30.82 | 31.25 | 30.68 | 31.23 | 917,153 | +0.15(+0.47%) |
Feb 12, 2014 | 31.00 | 31.19 | 30.93 | 31.08 | 1,109,903 | +0.18(+0.57%) |
Feb 11, 2014 | 30.76 | 31.06 | 30.76 | 30.90 | 1,187,309 | +0.12(+0.38%) |
Feb 10, 2014 | 30.63 | 30.81 | 30.38 | 30.79 | 1,222,262 | +0.08(+0.26%) |
Feb 07, 2014 | 30.41 | 30.80 | 30.41 | 30.71 | 1,296,952 | +0.52(+1.73%) |
Feb 06, 2014 | 30.18 | 30.38 | 30.07 | 30.19 | 1,462,195 | +0.06(+0.20%) |
Feb 05, 2014 | 29.89 | 30.40 | 29.74 | 30.13 | 1,325,746 | +0.05(+0.16%) |
Feb 04, 2014 | 29.67 | 30.18 | 29.34 | 30.08 | 1,068,224 | +0.56(+1.90%) |