Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.02 | 36.89 | 35.51 | 35.96 | 189,720 | -0.05(-0.13%) |
Apr 29, 2014 | 36.45 | 36.71 | 35.77 | 36.01 | 186,616 | -0.16(-0.45%) |
Apr 28, 2014 | 36.97 | 37.31 | 35.98 | 36.17 | 168,697 | -0.69(-1.88%) |
Apr 25, 2014 | 37.32 | 37.90 | 36.77 | 36.87 | 150,550 | -0.62(-1.66%) |
Apr 24, 2014 | 37.76 | 38.47 | 37.23 | 37.49 | 88,177 | +0.12(+0.31%) |
Apr 23, 2014 | 37.69 | 37.93 | 37.00 | 37.37 | 162,532 | +0.00(+0.00%) |
Apr 22, 2014 | 38.38 | 38.39 | 36.10 | 37.37 | 666,413 | -1.73(-4.42%) |
Apr 21, 2014 | 38.51 | 39.10 | 38.20 | 39.10 | 156,707 | +0.56(+1.45%) |
Apr 17, 2014 | 38.16 | 38.54 | 38.54 | 38.54 | 60,205 | +0.41(+1.06%) |
Apr 16, 2014 | 38.33 | 38.60 | 38.05 | 38.13 | 67,798 | -0.01(-0.02%) |
Apr 15, 2014 | 37.42 | 38.31 | 36.84 | 38.14 | 112,195 | +0.90(+2.42%) |
Apr 14, 2014 | 37.92 | 37.92 | 36.97 | 37.24 | 104,510 | -0.27(-0.72%) |
Apr 11, 2014 | 37.87 | 38.28 | 37.50 | 37.51 | 128,014 | -0.74(-1.93%) |
Apr 10, 2014 | 39.07 | 39.50 | 38.18 | 38.25 | 130,243 | -0.88(-2.25%) |
Apr 09, 2014 | 38.90 | 39.41 | 38.90 | 39.13 | 143,434 | +0.29(+0.74%) |
Apr 08, 2014 | 38.58 | 39.31 | 38.27 | 38.85 | 156,680 | +0.23(+0.61%) |
Apr 07, 2014 | 38.68 | 39.03 | 38.11 | 38.61 | 216,830 | -0.05(-0.14%) |
Apr 04, 2014 | 39.39 | 39.55 | 38.21 | 38.67 | 111,774 | -0.50(-1.29%) |
Apr 03, 2014 | 39.17 | 39.33 | 38.70 | 39.17 | 112,039 | +0.02(+0.05%) |
Apr 02, 2014 | 39.13 | 39.38 | 38.79 | 39.15 | 449,379 | +0.01(+0.02%) |
Apr 01, 2014 | 39.45 | 39.85 | 38.83 | 39.14 | 177,338 | -0.39(-0.98%) |
Mar 31, 2014 | 39.40 | 39.84 | 38.85 | 39.53 | 141,697 | +0.32(+0.80%) |
Mar 28, 2014 | 38.96 | 39.96 | 38.64 | 39.21 | 110,438 | +0.32(+0.81%) |
Mar 27, 2014 | 38.84 | 39.02 | 38.60 | 38.90 | 200,984 | +0.05(+0.12%) |
Mar 26, 2014 | 39.76 | 39.83 | 38.83 | 38.85 | 186,684 | -0.75(-1.89%) |
Mar 25, 2014 | 40.83 | 41.41 | 39.48 | 39.60 | 187,636 | -1.05(-2.59%) |
Mar 24, 2014 | 40.58 | 40.86 | 40.38 | 40.66 | 211,588 | +0.08(+0.20%) |
Mar 21, 2014 | 40.51 | 40.72 | 40.45 | 40.57 | 218,634 | +0.21(+0.51%) |
Mar 20, 2014 | 39.59 | 40.45 | 39.59 | 40.37 | 111,446 | +0.82(+2.07%) |
Mar 19, 2014 | 39.16 | 39.66 | 39.07 | 39.55 | 79,716 | +0.41(+1.06%) |
Mar 18, 2014 | 39.27 | 39.56 | 38.78 | 39.13 | 197,589 | -0.10(-0.25%) |
Mar 17, 2014 | 39.61 | 39.97 | 38.93 | 39.23 | 140,901 | -0.13(-0.32%) |
Mar 14, 2014 | 38.89 | 39.84 | 38.89 | 39.36 | 97,585 | +0.28(+0.71%) |
Mar 13, 2014 | 39.69 | 39.84 | 38.85 | 39.08 | 93,606 | -0.34(-0.87%) |
Mar 12, 2014 | 38.50 | 39.49 | 38.49 | 39.42 | 213,292 | +0.62(+1.60%) |
Mar 11, 2014 | 39.88 | 39.98 | 38.57 | 38.80 | 196,393 | -0.90(-2.27%) |
Mar 10, 2014 | 38.26 | 40.02 | 37.91 | 39.70 | 288,237 | +2.48(+6.68%) |
Mar 07, 2014 | 37.36 | 37.52 | 37.04 | 37.22 | 65,486 | +0.12(+0.32%) |
Mar 06, 2014 | 37.19 | 37.26 | 36.84 | 37.10 | 63,457 | +0.13(+0.34%) |
Mar 05, 2014 | 36.82 | 37.05 | 36.73 | 36.97 | 119,506 | +0.08(+0.22%) |
Mar 04, 2014 | 35.92 | 37.02 | 35.84 | 36.89 | 158,252 | +1.48(+4.18%) |
Mar 03, 2014 | 35.87 | 36.15 | 35.23 | 35.41 | 115,647 | -0.71(-1.96%) |
Feb 28, 2014 | 36.42 | 36.60 | 35.94 | 36.12 | 242,972 | -0.27(-0.74%) |
Feb 27, 2014 | 36.66 | 36.94 | 36.22 | 36.39 | 105,818 | -0.26(-0.71%) |
Feb 26, 2014 | 34.68 | 37.24 | 34.68 | 36.65 | 214,932 | +2.16(+6.28%) |
Feb 25, 2014 | 33.52 | 36.16 | 33.52 | 34.49 | 260,257 | +1.38(+4.18%) |
Feb 24, 2014 | 33.26 | 33.34 | 32.93 | 33.10 | 183,483 | +0.17(+0.52%) |
Feb 21, 2014 | 33.26 | 33.55 | 32.77 | 32.93 | 168,228 | -0.13(-0.41%) |
Feb 20, 2014 | 32.51 | 33.34 | 32.51 | 33.07 | 48,710 | +0.54(+1.66%) |
Feb 19, 2014 | 32.97 | 33.26 | 32.47 | 32.53 | 62,999 | -0.70(-2.11%) |
Feb 18, 2014 | 33.33 | 33.78 | 32.82 | 33.23 | 98,234 | +0.04(+0.11%) |
Feb 14, 2014 | 33.15 | 33.19 | 33.19 | 33.19 | 71,042 | +0.06(+0.19%) |
Feb 13, 2014 | 32.61 | 33.48 | 32.61 | 33.13 | 102,563 | +0.26(+0.79%) |
Feb 12, 2014 | 32.30 | 33.12 | 32.08 | 32.87 | 109,801 | +0.49(+1.53%) |
Feb 11, 2014 | 32.37 | 32.96 | 31.96 | 32.38 | 147,295 | -0.14(-0.44%) |
Feb 10, 2014 | 32.14 | 32.65 | 31.86 | 32.52 | 129,251 | +0.40(+1.23%) |
Feb 07, 2014 | 32.06 | 32.22 | 31.50 | 32.12 | 60,404 | +0.13(+0.42%) |
Feb 06, 2014 | 32.08 | 32.45 | 31.71 | 31.99 | 81,404 | +0.10(+0.31%) |
Feb 05, 2014 | 32.45 | 32.45 | 31.49 | 31.89 | 110,881 | -0.66(-2.04%) |
Feb 04, 2014 | 32.48 | 33.44 | 32.14 | 32.55 | 166,399 | +0.17(+0.53%) |