Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.12 | 37.37 | 33.68 | 37.21 | 83,779 | +0.86(+2.37%) |
Apr 29, 2014 | 35.75 | 36.88 | 35.21 | 36.35 | 83,112 | +0.61(+1.71%) |
Apr 28, 2014 | 35.44 | 36.18 | 34.45 | 35.74 | 98,641 | +0.12(+0.34%) |
Apr 25, 2014 | 36.63 | 36.64 | 35.52 | 35.62 | 85,370 | -1.30(-3.52%) |
Apr 24, 2014 | 37.32 | 37.80 | 36.04 | 36.92 | 114,218 | -0.04(-0.11%) |
Apr 23, 2014 | 37.11 | 37.25 | 35.60 | 36.96 | 150,891 | +0.14(+0.38%) |
Apr 22, 2014 | 35.01 | 37.00 | 35.01 | 36.82 | 479,504 | +2.53(+7.38%) |
Apr 21, 2014 | 33.57 | 34.48 | 33.30 | 34.29 | 304,383 | +0.90(+2.70%) |
Apr 17, 2014 | 33.10 | 33.39 | 33.39 | 33.39 | 266,200 | +0.26(+0.78%) |
Apr 16, 2014 | 33.47 | 34.07 | 32.72 | 33.13 | 334,918 | -0.25(-0.75%) |
Apr 15, 2014 | 34.32 | 35.50 | 31.73 | 33.38 | 391,200 | -0.71(-2.08%) |
Apr 14, 2014 | 33.99 | 35.40 | 32.70 | 34.09 | 255,922 | +0.62(+1.85%) |
Apr 11, 2014 | 32.27 | 34.19 | 31.22 | 33.47 | 397,981 | +0.16(+0.48%) |
Apr 10, 2014 | 36.51 | 36.51 | 33.04 | 33.31 | 513,618 | -3.35(-9.14%) |
Apr 09, 2014 | 35.04 | 36.89 | 34.72 | 36.66 | 165,892 | +1.84(+5.28%) |
Apr 08, 2014 | 34.40 | 35.94 | 33.11 | 34.82 | 161,597 | +0.45(+1.31%) |
Apr 07, 2014 | 33.54 | 35.37 | 33.09 | 34.37 | 316,244 | -0.10(-0.29%) |
Apr 04, 2014 | 38.59 | 38.65 | 34.46 | 34.47 | 532,012 | -4.03(-10.47%) |
Apr 03, 2014 | 39.36 | 39.37 | 37.80 | 38.50 | 198,422 | -0.86(-2.18%) |
Apr 02, 2014 | 38.67 | 39.88 | 38.50 | 39.36 | 169,993 | +0.48(+1.23%) |
Apr 01, 2014 | 39.91 | 40.87 | 38.56 | 38.88 | 220,211 | -1.11(-2.78%) |
Mar 31, 2014 | 38.56 | 40.80 | 38.38 | 39.99 | 570,286 | +1.47(+3.82%) |
Mar 28, 2014 | 39.71 | 40.47 | 37.67 | 38.52 | 265,271 | -1.24(-3.12%) |
Mar 27, 2014 | 38.75 | 39.78 | 37.00 | 39.76 | 238,997 | +0.88(+2.26%) |
Mar 26, 2014 | 39.10 | 39.60 | 38.02 | 38.88 | 319,567 | -0.12(-0.31%) |
Mar 25, 2014 | 40.22 | 40.50 | 38.09 | 39.00 | 477,574 | -1.05(-2.62%) |
Mar 24, 2014 | 39.45 | 40.95 | 38.00 | 40.05 | 467,760 | -0.22(-0.55%) |
Mar 21, 2014 | 41.50 | 43.73 | 38.57 | 40.27 | 356,687 | -2.50(-5.85%) |
Mar 20, 2014 | 39.63 | 43.20 | 39.08 | 42.77 | 458,379 | +3.05(+7.68%) |
Mar 19, 2014 | 40.00 | 40.36 | 39.29 | 39.72 | 174,946 | -0.66(-1.63%) |
Mar 18, 2014 | 40.13 | 40.87 | 39.59 | 40.38 | 385,729 | +0.13(+0.32%) |
Mar 17, 2014 | 41.86 | 41.97 | 39.03 | 40.25 | 232,839 | -0.60(-1.47%) |
Mar 14, 2014 | 38.00 | 41.24 | 38.00 | 40.85 | 603,822 | +2.71(+7.11%) |
Mar 13, 2014 | 38.01 | 38.40 | 37.37 | 38.14 | 157,959 | -0.11(-0.29%) |
Mar 12, 2014 | 38.48 | 38.78 | 37.52 | 38.25 | 280,789 | -0.58(-1.49%) |
Mar 11, 2014 | 39.25 | 39.74 | 38.26 | 38.83 | 259,035 | -0.53(-1.35%) |
Mar 10, 2014 | 37.54 | 39.54 | 36.86 | 39.36 | 450,380 | +2.56(+6.96%) |
Mar 07, 2014 | 37.31 | 37.36 | 36.06 | 36.80 | 265,744 | -0.39(-1.05%) |
Mar 06, 2014 | 39.34 | 40.02 | 37.05 | 37.19 | 230,203 | -1.62(-4.17%) |
Mar 05, 2014 | 39.04 | 40.04 | 38.02 | 38.81 | 232,233 | -0.03(-0.08%) |
Mar 04, 2014 | 38.92 | 39.70 | 38.06 | 38.84 | 706,742 | +0.41(+1.07%) |
Mar 03, 2014 | 36.01 | 39.24 | 36.00 | 38.43 | 440,791 | +1.59(+4.32%) |
Feb 28, 2014 | 38.00 | 38.94 | 36.00 | 36.84 | 404,850 | -1.36(-3.56%) |
Feb 27, 2014 | 38.46 | 38.79 | 37.55 | 38.20 | 233,183 | -0.50(-1.29%) |
Feb 26, 2014 | 38.87 | 39.32 | 37.50 | 38.70 | 389,110 | -0.29(-0.74%) |
Feb 25, 2014 | 38.40 | 39.50 | 37.67 | 38.99 | 402,718 | +0.34(+0.88%) |
Feb 24, 2014 | 39.73 | 40.00 | 38.56 | 38.65 | 468,821 | -1.30(-3.25%) |
Feb 21, 2014 | 38.60 | 40.00 | 38.20 | 39.95 | 440,939 | +1.48(+3.85%) |
Feb 20, 2014 | 38.17 | 39.15 | 37.95 | 38.47 | 152,427 | +0.22(+0.58%) |
Feb 19, 2014 | 39.15 | 39.50 | 38.25 | 38.25 | 160,925 | -1.29(-3.26%) |
Feb 18, 2014 | 39.98 | 41.10 | 39.01 | 39.54 | 284,686 | +0.96(+2.49%) |
Feb 14, 2014 | 38.01 | 38.58 | 38.58 | 38.58 | 186,900 | +0.40(+1.05%) |
Feb 13, 2014 | 39.56 | 39.56 | 37.58 | 38.18 | 200,889 | -1.84(-4.60%) |
Feb 12, 2014 | 38.40 | 40.45 | 38.40 | 40.02 | 189,577 | +1.52(+3.95%) |
Feb 11, 2014 | 38.28 | 39.31 | 38.09 | 38.50 | 323,738 | +0.22(+0.57%) |
Feb 10, 2014 | 37.20 | 38.68 | 36.73 | 38.28 | 384,711 | +1.67(+4.56%) |
Feb 07, 2014 | 35.24 | 37.27 | 35.05 | 36.61 | 189,125 | +1.61(+4.60%) |
Feb 06, 2014 | 35.27 | 36.07 | 34.41 | 35.00 | 141,547 | -0.33(-0.93%) |
Feb 05, 2014 | 38.85 | 38.85 | 34.58 | 35.33 | 513,009 | -3.70(-9.48%) |
Feb 04, 2014 | 37.17 | 39.76 | 36.59 | 39.03 | 368,639 | +2.19(+5.94%) |