Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.65 | 33.08 | 32.19 | 33.03 | 2,009,397 | +1.01(+3.16%) |
Apr 29, 2014 | 32.86 | 33.03 | 31.71 | 32.02 | 1,682,197 | +0.95(+3.05%) |
Apr 28, 2014 | 31.35 | 31.40 | 30.70 | 31.07 | 1,241,743 | -0.04(-0.14%) |
Apr 25, 2014 | 31.31 | 31.31 | 30.78 | 31.12 | 1,057,179 | -0.34(-1.09%) |
Apr 24, 2014 | 31.56 | 31.81 | 31.14 | 31.46 | 949,363 | +0.11(+0.34%) |
Apr 23, 2014 | 31.29 | 31.55 | 31.26 | 31.36 | 580,493 | -0.03(-0.08%) |
Apr 22, 2014 | 31.22 | 31.58 | 31.09 | 31.38 | 718,353 | +0.17(+0.53%) |
Apr 21, 2014 | 31.03 | 31.28 | 30.78 | 31.22 | 689,836 | +0.19(+0.62%) |
Apr 17, 2014 | 31.22 | 31.02 | 31.02 | 31.02 | 1,629,252 | -0.17(-0.54%) |
Apr 16, 2014 | 30.89 | 31.43 | 30.70 | 31.19 | 1,259,210 | +0.53(+1.72%) |
Apr 15, 2014 | 30.86 | 30.92 | 30.32 | 30.66 | 1,579,820 | -0.20(-0.65%) |
Apr 14, 2014 | 31.15 | 31.17 | 30.56 | 30.86 | 1,294,559 | -0.09(-0.28%) |
Apr 11, 2014 | 31.61 | 31.89 | 30.85 | 30.95 | 1,473,588 | -0.61(-1.92%) |
Apr 10, 2014 | 32.62 | 32.62 | 31.53 | 31.56 | 1,804,869 | -0.97(-2.97%) |
Apr 09, 2014 | 31.82 | 32.54 | 31.62 | 32.52 | 925,255 | +0.85(+2.69%) |
Apr 08, 2014 | 31.84 | 32.12 | 31.61 | 31.67 | 1,671,926 | -0.30(-0.93%) |
Apr 07, 2014 | 32.71 | 32.82 | 31.68 | 31.97 | 1,571,285 | -0.81(-2.47%) |
Apr 04, 2014 | 32.93 | 33.29 | 32.74 | 32.78 | 1,756,553 | +0.03(+0.08%) |
Apr 03, 2014 | 33.22 | 33.33 | 32.73 | 32.75 | 1,793,858 | -0.44(-1.32%) |
Apr 02, 2014 | 32.64 | 33.20 | 32.47 | 33.19 | 1,531,243 | +0.54(+1.67%) |
Apr 01, 2014 | 32.05 | 32.74 | 31.94 | 32.65 | 1,576,041 | +0.64(+2.00%) |
Mar 31, 2014 | 31.83 | 32.09 | 31.73 | 32.01 | 877,881 | +0.37(+1.17%) |
Mar 28, 2014 | 31.49 | 31.91 | 31.44 | 31.64 | 712,679 | +0.19(+0.61%) |
Mar 27, 2014 | 31.40 | 31.59 | 31.06 | 31.44 | 1,095,620 | -0.05(-0.17%) |
Mar 26, 2014 | 32.31 | 32.47 | 31.48 | 31.50 | 862,285 | -0.69(-2.13%) |
Mar 25, 2014 | 31.61 | 32.36 | 31.61 | 32.18 | 1,628,806 | +0.80(+2.55%) |
Mar 24, 2014 | 32.01 | 32.27 | 31.37 | 31.38 | 1,252,625 | -0.50(-1.57%) |
Mar 21, 2014 | 32.20 | 32.30 | 31.86 | 31.88 | 3,300,590 | -0.05(-0.17%) |
Mar 20, 2014 | 31.89 | 32.15 | 31.53 | 31.94 | 1,226,066 | -0.09(-0.27%) |
Mar 19, 2014 | 32.32 | 32.40 | 31.77 | 32.02 | 921,816 | -0.30(-0.92%) |
Mar 18, 2014 | 32.43 | 32.45 | 32.26 | 32.32 | 1,048,112 | -0.03(-0.08%) |
Mar 17, 2014 | 32.47 | 32.71 | 32.20 | 32.35 | 1,085,440 | +0.02(+0.05%) |
Mar 14, 2014 | 32.21 | 32.67 | 32.21 | 32.33 | 981,983 | +0.04(+0.14%) |
Mar 13, 2014 | 32.95 | 33.13 | 32.13 | 32.29 | 1,232,796 | -0.58(-1.76%) |
Mar 12, 2014 | 33.04 | 33.24 | 32.74 | 32.87 | 1,059,133 | -0.40(-1.19%) |
Mar 11, 2014 | 33.39 | 33.74 | 33.16 | 33.26 | 1,535,837 | -0.18(-0.53%) |
Mar 10, 2014 | 33.83 | 33.90 | 33.25 | 33.44 | 1,104,187 | -0.52(-1.53%) |
Mar 07, 2014 | 33.88 | 34.13 | 33.70 | 33.96 | 1,506,476 | +0.30(+0.89%) |
Mar 06, 2014 | 33.83 | 34.15 | 33.62 | 33.66 | 1,733,165 | -0.18(-0.52%) |
Mar 05, 2014 | 33.98 | 34.21 | 33.81 | 33.83 | 1,318,368 | -0.25(-0.75%) |
Mar 04, 2014 | 34.26 | 34.45 | 33.90 | 34.09 | 1,699,094 | +0.17(+0.49%) |
Mar 03, 2014 | 34.40 | 34.48 | 33.69 | 33.92 | 1,601,850 | -0.66(-1.91%) |
Feb 28, 2014 | 34.52 | 34.75 | 34.33 | 34.58 | 990,023 | -0.02(-0.05%) |
Feb 27, 2014 | 34.48 | 34.69 | 34.21 | 34.60 | 652,506 | +0.11(+0.31%) |
Feb 26, 2014 | 34.21 | 34.66 | 34.02 | 34.49 | 1,205,650 | +0.43(+1.26%) |
Feb 25, 2014 | 34.67 | 34.80 | 33.97 | 34.06 | 1,022,861 | -0.56(-1.62%) |
Feb 24, 2014 | 34.12 | 34.97 | 34.10 | 34.62 | 1,329,289 | +0.47(+1.39%) |
Feb 21, 2014 | 34.10 | 34.34 | 34.02 | 34.15 | 1,503,148 | +0.13(+0.39%) |
Feb 20, 2014 | 33.18 | 34.09 | 33.10 | 34.02 | 969,128 | +0.96(+2.90%) |
Feb 19, 2014 | 33.86 | 34.05 | 32.98 | 33.06 | 1,251,893 | -0.83(-2.46%) |
Feb 18, 2014 | 33.61 | 34.04 | 33.46 | 33.90 | 1,622,696 | +0.46(+1.37%) |
Feb 14, 2014 | 33.16 | 33.44 | 33.44 | 33.44 | 1,002,721 | +0.30(+0.90%) |
Feb 13, 2014 | 32.55 | 33.14 | 32.42 | 33.14 | 1,176,056 | +0.39(+1.18%) |
Feb 12, 2014 | 32.62 | 32.92 | 32.60 | 32.76 | 1,267,366 | +0.26(+0.81%) |
Feb 11, 2014 | 32.41 | 32.77 | 32.28 | 32.49 | 1,614,832 | +0.19(+0.60%) |
Feb 10, 2014 | 32.41 | 32.52 | 31.89 | 32.30 | 954,388 | -0.07(-0.22%) |
Feb 07, 2014 | 32.18 | 32.60 | 32.11 | 32.37 | 1,643,623 | +0.44(+1.37%) |
Feb 06, 2014 | 31.17 | 32.10 | 31.17 | 31.93 | 1,852,478 | +0.82(+2.65%) |
Feb 05, 2014 | 31.80 | 31.95 | 30.99 | 31.11 | 2,516,185 | -0.66(-2.07%) |
Feb 04, 2014 | 30.53 | 31.90 | 30.15 | 31.77 | 4,243,139 | +3.04(+10.58%) |