Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.97 | 38.19 | 37.81 | 38.19 | 22,622 | +0.15(+0.40%) |
Apr 29, 2014 | 37.67 | 38.04 | 37.67 | 38.04 | 8,689 | +0.42(+1.11%) |
Apr 28, 2014 | 37.84 | 37.91 | 37.40 | 37.62 | 10,493 | -0.10(-0.26%) |
Apr 25, 2014 | 37.88 | 38.01 | 37.61 | 37.72 | 18,889 | -0.30(-0.79%) |
Apr 24, 2014 | 37.85 | 38.10 | 37.82 | 38.02 | 11,625 | +0.14(+0.38%) |
Apr 23, 2014 | 37.74 | 37.91 | 37.74 | 37.88 | 19,761 | +0.10(+0.26%) |
Apr 22, 2014 | 37.45 | 37.86 | 37.44 | 37.78 | 11,176 | +0.29(+0.78%) |
Apr 21, 2014 | 37.62 | 37.62 | 37.37 | 37.49 | 8,023 | -0.13(-0.35%) |
Apr 17, 2014 | 37.34 | 37.62 | 37.62 | 37.62 | 38,255 | +0.25(+0.66%) |
Apr 16, 2014 | 37.20 | 37.37 | 37.08 | 37.37 | 37,773 | +0.50(+1.37%) |
Apr 15, 2014 | 36.75 | 36.98 | 36.51 | 36.87 | 30,990 | +0.17(+0.47%) |
Apr 14, 2014 | 36.83 | 36.95 | 36.48 | 36.69 | 11,527 | +0.01(+0.04%) |
Apr 11, 2014 | 36.81 | 36.98 | 36.39 | 36.68 | 204,695 | -0.38(-1.04%) |
Apr 10, 2014 | 37.77 | 37.80 | 37.06 | 37.06 | 3,492 | -0.74(-1.94%) |
Apr 09, 2014 | 37.25 | 37.82 | 37.25 | 37.80 | 23,702 | +0.46(+1.24%) |
Apr 08, 2014 | 37.19 | 37.41 | 37.06 | 37.34 | 22,891 | +0.11(+0.29%) |
Apr 07, 2014 | 37.75 | 37.83 | 37.22 | 37.23 | 61,624 | -0.69(-1.81%) |
Apr 04, 2014 | 38.60 | 38.60 | 37.91 | 37.91 | 32,860 | -0.47(-1.23%) |
Apr 03, 2014 | 38.26 | 38.39 | 38.17 | 38.39 | 109,965 | +0.13(+0.34%) |
Apr 02, 2014 | 38.17 | 38.34 | 38.06 | 38.26 | 15,352 | +0.16(+0.42%) |
Apr 01, 2014 | 38.20 | 38.22 | 37.92 | 38.10 | 20,985 | +0.17(+0.44%) |
Mar 31, 2014 | 37.79 | 37.97 | 37.74 | 37.93 | 8,458 | +0.44(+1.17%) |
Mar 28, 2014 | 37.52 | 37.71 | 37.41 | 37.49 | 20,702 | +0.20(+0.55%) |
Mar 27, 2014 | 37.61 | 37.65 | 37.19 | 37.29 | 20,523 | -0.40(-1.07%) |
Mar 26, 2014 | 38.20 | 38.25 | 37.69 | 37.69 | 5,993 | -0.36(-0.95%) |
Mar 25, 2014 | 38.23 | 38.23 | 37.89 | 38.06 | 25,333 | +0.05(+0.13%) |
Mar 24, 2014 | 38.05 | 38.13 | 37.86 | 38.01 | 7,740 | -0.02(-0.05%) |
Mar 21, 2014 | 38.22 | 38.35 | 38.03 | 38.03 | 23,728 | +0.06(+0.17%) |
Mar 20, 2014 | 37.70 | 38.08 | 37.69 | 37.96 | 30,618 | +0.25(+0.66%) |
Mar 19, 2014 | 37.81 | 37.92 | 37.61 | 37.72 | 16,923 | -0.08(-0.22%) |
Mar 18, 2014 | 37.66 | 37.84 | 37.63 | 37.80 | 27,015 | +0.25(+0.68%) |
Mar 17, 2014 | 37.49 | 37.64 | 37.49 | 37.54 | 23,087 | +0.22(+0.59%) |
Mar 14, 2014 | 37.35 | 37.49 | 37.19 | 37.32 | 44,004 | -0.09(-0.24%) |
Mar 13, 2014 | 37.94 | 37.95 | 37.30 | 37.41 | 40,045 | -0.40(-1.07%) |
Mar 12, 2014 | 37.73 | 37.88 | 37.46 | 37.81 | 13,085 | -0.14(-0.38%) |
Mar 11, 2014 | 38.16 | 38.23 | 37.88 | 37.96 | 112,853 | -0.19(-0.51%) |
Mar 10, 2014 | 38.28 | 38.30 | 38.02 | 38.15 | 36,839 | -0.07(-0.19%) |
Mar 07, 2014 | 38.36 | 38.44 | 38.13 | 38.23 | 16,937 | +0.19(+0.50%) |
Mar 06, 2014 | 37.90 | 38.18 | 37.90 | 38.04 | 12,024 | +0.26(+0.70%) |
Mar 05, 2014 | 37.66 | 37.79 | 37.52 | 37.77 | 32,543 | +0.16(+0.44%) |
Mar 04, 2014 | 37.34 | 37.65 | 37.34 | 37.61 | 56,826 | +0.73(+1.98%) |
Mar 03, 2014 | 36.98 | 37.01 | 36.73 | 36.88 | 43,041 | -0.36(-0.97%) |
Feb 28, 2014 | 36.93 | 37.47 | 36.93 | 37.24 | 22,009 | +0.31(+0.85%) |
Feb 27, 2014 | 36.61 | 36.96 | 36.59 | 36.93 | 31,409 | +0.28(+0.76%) |
Feb 26, 2014 | 36.70 | 36.77 | 36.56 | 36.65 | 33,313 | -0.06(-0.16%) |
Feb 25, 2014 | 36.73 | 36.84 | 36.66 | 36.70 | 32,027 | -0.20(-0.53%) |
Feb 24, 2014 | 36.92 | 37.07 | 36.75 | 36.90 | 101,623 | +0.16(+0.42%) |
Feb 21, 2014 | 36.89 | 36.89 | 36.73 | 36.75 | 43,554 | -0.05(-0.13%) |
Feb 20, 2014 | 36.62 | 36.82 | 36.47 | 36.79 | 8,866 | +0.19(+0.52%) |
Feb 19, 2014 | 37.18 | 37.18 | 36.60 | 36.61 | 30,986 | -0.42(-1.13%) |
Feb 18, 2014 | 36.81 | 37.06 | 36.76 | 37.02 | 8,467 | +0.31(+0.85%) |
Feb 14, 2014 | 36.55 | 36.71 | 36.71 | 36.71 | 17,638 | +0.09(+0.24%) |
Feb 13, 2014 | 36.12 | 36.63 | 36.04 | 36.63 | 11,511 | +0.25(+0.69%) |
Feb 12, 2014 | 36.55 | 36.61 | 36.24 | 36.38 | 33,378 | -0.02(-0.05%) |
Feb 11, 2014 | 36.01 | 36.50 | 36.01 | 36.39 | 45,510 | +0.44(+1.23%) |
Feb 10, 2014 | 36.05 | 36.05 | 35.72 | 35.95 | 15,103 | -0.10(-0.27%) |
Feb 07, 2014 | 35.66 | 36.06 | 35.59 | 36.05 | 19,581 | +0.50(+1.41%) |
Feb 06, 2014 | 35.31 | 35.55 | 35.31 | 35.55 | 16,437 | +0.21(+0.60%) |
Feb 05, 2014 | 35.21 | 35.35 | 34.90 | 35.33 | 37,384 | +0.12(+0.35%) |
Feb 04, 2014 | 34.95 | 35.39 | 34.95 | 35.21 | 67,478 | +0.35(+0.99%) |