Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.63 | 37.53 | 33.40 | 33.93 | 1,014,470 | -6.33(-15.71%) |
Apr 29, 2014 | 40.15 | 40.27 | 39.19 | 40.26 | 547,282 | +0.23(+0.59%) |
Apr 28, 2014 | 38.98 | 40.38 | 38.78 | 40.02 | 226,634 | +0.58(+1.47%) |
Apr 25, 2014 | 39.69 | 39.73 | 38.82 | 39.44 | 172,678 | -0.30(-0.74%) |
Apr 24, 2014 | 39.51 | 39.82 | 38.91 | 39.73 | 119,242 | +0.31(+0.80%) |
Apr 23, 2014 | 39.33 | 39.75 | 38.94 | 39.42 | 172,214 | +0.17(+0.43%) |
Apr 22, 2014 | 39.21 | 39.77 | 38.95 | 39.25 | 277,654 | +0.17(+0.45%) |
Apr 21, 2014 | 38.36 | 39.13 | 37.64 | 39.08 | 146,326 | +0.67(+1.74%) |
Apr 17, 2014 | 38.18 | 38.41 | 38.41 | 38.41 | 120,600 | +0.27(+0.71%) |
Apr 16, 2014 | 37.27 | 38.18 | 37.11 | 38.13 | 196,450 | +1.00(+2.69%) |
Apr 15, 2014 | 36.72 | 37.25 | 35.13 | 37.13 | 369,898 | +0.64(+1.75%) |
Apr 14, 2014 | 36.55 | 37.05 | 36.01 | 36.49 | 341,358 | +0.04(+0.12%) |
Apr 11, 2014 | 39.10 | 39.12 | 36.28 | 36.45 | 648,868 | -3.22(-8.13%) |
Apr 10, 2014 | 39.55 | 40.34 | 38.85 | 39.67 | 575,160 | -0.08(-0.19%) |
Apr 09, 2014 | 39.60 | 39.97 | 38.97 | 39.75 | 265,148 | +0.16(+0.39%) |
Apr 08, 2014 | 38.05 | 39.69 | 37.90 | 39.59 | 326,566 | +1.77(+4.67%) |
Apr 07, 2014 | 37.13 | 38.25 | 36.70 | 37.83 | 204,974 | +0.67(+1.82%) |
Apr 04, 2014 | 37.78 | 37.89 | 37.01 | 37.16 | 184,986 | -0.56(-1.50%) |
Apr 03, 2014 | 37.75 | 37.84 | 37.42 | 37.72 | 143,824 | +0.09(+0.24%) |
Apr 02, 2014 | 37.65 | 38.02 | 37.22 | 37.63 | 221,412 | -0.02(-0.05%) |
Apr 01, 2014 | 37.81 | 38.23 | 37.20 | 37.65 | 330,486 | -0.02(-0.05%) |
Mar 31, 2014 | 37.19 | 37.92 | 36.67 | 37.67 | 324,230 | +0.66(+1.78%) |
Mar 28, 2014 | 37.05 | 37.95 | 36.67 | 37.01 | 308,708 | +0.12(+0.34%) |
Mar 27, 2014 | 36.70 | 37.16 | 36.23 | 36.88 | 157,680 | +0.12(+0.34%) |
Mar 26, 2014 | 37.07 | 37.45 | 36.73 | 36.76 | 241,034 | -0.01(-0.03%) |
Mar 25, 2014 | 36.56 | 37.05 | 36.05 | 36.77 | 379,862 | +0.29(+0.78%) |
Mar 24, 2014 | 35.00 | 37.48 | 34.84 | 36.48 | 657,150 | +3.13(+9.40%) |
Mar 21, 2014 | 33.54 | 33.89 | 32.73 | 33.35 | 242,002 | -0.09(-0.28%) |
Mar 20, 2014 | 33.58 | 34.60 | 33.15 | 33.45 | 320,106 | -0.12(-0.37%) |
Mar 19, 2014 | 36.23 | 36.23 | 33.24 | 33.57 | 385,718 | -2.55(-7.06%) |
Mar 18, 2014 | 35.44 | 36.19 | 34.91 | 36.12 | 249,844 | +0.61(+1.73%) |
Mar 17, 2014 | 36.36 | 36.83 | 35.20 | 35.51 | 288,456 | -0.63(-1.74%) |
Mar 14, 2014 | 36.12 | 36.28 | 35.44 | 36.13 | 193,288 | +0.25(+0.70%) |
Mar 13, 2014 | 34.84 | 36.19 | 34.41 | 35.88 | 451,314 | +0.98(+2.79%) |
Mar 12, 2014 | 36.40 | 37.34 | 33.00 | 34.91 | 1,343,770 | -1.55(-4.25%) |
Mar 11, 2014 | 36.85 | 36.99 | 36.00 | 36.46 | 145,164 | -0.29(-0.79%) |
Mar 10, 2014 | 36.61 | 36.97 | 35.99 | 36.75 | 177,548 | +0.05(+0.15%) |
Mar 07, 2014 | 37.73 | 38.03 | 35.51 | 36.70 | 406,930 | -1.28(-3.37%) |
Mar 06, 2014 | 38.00 | 38.64 | 37.62 | 37.98 | 214,998 | +0.08(+0.21%) |
Mar 05, 2014 | 37.73 | 37.99 | 37.05 | 37.90 | 246,858 | +0.20(+0.53%) |
Mar 04, 2014 | 36.00 | 37.98 | 35.95 | 37.70 | 421,410 | +1.73(+4.80%) |
Mar 03, 2014 | 36.26 | 36.74 | 35.66 | 35.97 | 349,310 | -0.62(-1.68%) |
Feb 28, 2014 | 37.99 | 38.34 | 35.65 | 36.59 | 501,746 | -1.39(-3.66%) |
Feb 27, 2014 | 37.80 | 38.15 | 37.23 | 37.98 | 256,800 | +0.09(+0.24%) |
Feb 26, 2014 | 38.47 | 38.96 | 37.55 | 37.88 | 279,578 | -0.40(-1.04%) |
Feb 25, 2014 | 37.80 | 38.52 | 37.51 | 38.28 | 340,234 | +0.65(+1.74%) |
Feb 24, 2014 | 37.58 | 38.27 | 37.30 | 37.63 | 231,402 | -0.15(-0.40%) |
Feb 21, 2014 | 38.30 | 38.58 | 37.58 | 37.78 | 308,102 | -0.46(-1.20%) |
Feb 20, 2014 | 37.73 | 38.49 | 37.44 | 38.24 | 242,008 | +0.60(+1.59%) |
Feb 19, 2014 | 38.05 | 38.54 | 37.32 | 37.64 | 194,564 | -0.45(-1.17%) |
Feb 18, 2014 | 37.77 | 38.69 | 37.51 | 38.09 | 330,730 | +0.29(+0.77%) |
Feb 14, 2014 | 37.42 | 37.80 | 37.80 | 37.80 | 326,000 | +0.34(+0.92%) |
Feb 13, 2014 | 36.75 | 37.50 | 36.15 | 37.45 | 338,904 | +0.73(+2.00%) |
Feb 12, 2014 | 35.59 | 36.82 | 35.09 | 36.72 | 314,040 | +1.44(+4.07%) |
Feb 11, 2014 | 34.00 | 35.84 | 33.92 | 35.28 | 437,232 | +1.51(+4.46%) |
Feb 10, 2014 | 33.01 | 33.98 | 32.63 | 33.77 | 339,462 | +0.76(+2.30%) |
Feb 07, 2014 | 32.55 | 33.55 | 32.16 | 33.02 | 294,976 | +0.79(+2.44%) |
Feb 06, 2014 | 34.40 | 34.49 | 32.00 | 32.23 | 447,074 | -2.00(-5.84%) |
Feb 05, 2014 | 32.28 | 34.99 | 32.08 | 34.23 | 883,660 | +5.06(+17.37%) |
Feb 04, 2014 | 29.00 | 29.41 | 28.25 | 29.16 | 447,988 | +0.36(+1.23%) |