Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.96 | 36.97 | 35.65 | 36.35 | 824,978 | -0.62(-1.68%) |
Apr 29, 2014 | 36.12 | 37.15 | 35.98 | 36.97 | 730,311 | +0.86(+2.38%) |
Apr 28, 2014 | 36.01 | 37.32 | 35.46 | 36.11 | 741,112 | -0.45(-1.23%) |
Apr 25, 2014 | 37.04 | 37.32 | 36.10 | 36.56 | 428,437 | -0.74(-1.98%) |
Apr 24, 2014 | 37.04 | 37.35 | 36.63 | 37.30 | 705,181 | +0.72(+1.97%) |
Apr 23, 2014 | 37.00 | 37.25 | 36.36 | 36.58 | 318,139 | -0.38(-1.03%) |
Apr 22, 2014 | 36.76 | 37.75 | 36.61 | 36.96 | 476,349 | +0.43(+1.16%) |
Apr 21, 2014 | 36.10 | 37.05 | 35.67 | 36.53 | 515,097 | +0.68(+1.91%) |
Apr 17, 2014 | 35.66 | 35.85 | 35.85 | 35.85 | 550,800 | +0.21(+0.59%) |
Apr 16, 2014 | 35.23 | 36.81 | 34.96 | 35.64 | 755,328 | +0.88(+2.53%) |
Apr 15, 2014 | 34.32 | 35.04 | 33.55 | 34.76 | 727,592 | +0.67(+1.97%) |
Apr 14, 2014 | 34.27 | 34.75 | 33.63 | 34.09 | 386,013 | +0.64(+1.91%) |
Apr 11, 2014 | 33.86 | 34.46 | 33.13 | 33.45 | 406,499 | -0.84(-2.45%) |
Apr 10, 2014 | 35.12 | 35.49 | 33.88 | 34.29 | 484,502 | -0.74(-2.11%) |
Apr 09, 2014 | 33.35 | 35.07 | 33.35 | 35.03 | 501,088 | +1.75(+5.26%) |
Apr 08, 2014 | 32.82 | 34.08 | 32.51 | 33.28 | 548,531 | +0.37(+1.12%) |
Apr 07, 2014 | 34.55 | 34.70 | 31.93 | 32.91 | 869,870 | -2.05(-5.86%) |
Apr 04, 2014 | 34.99 | 36.17 | 34.66 | 34.96 | 701,090 | +0.33(+0.95%) |
Apr 03, 2014 | 36.40 | 36.48 | 33.80 | 34.63 | 995,556 | -1.73(-4.76%) |
Apr 02, 2014 | 36.17 | 36.92 | 35.80 | 36.36 | 704,681 | +0.72(+2.02%) |
Apr 01, 2014 | 34.73 | 36.33 | 34.66 | 35.64 | 834,036 | +0.92(+2.65%) |
Mar 31, 2014 | 33.69 | 34.96 | 33.52 | 34.72 | 678,555 | +1.42(+4.26%) |
Mar 28, 2014 | 32.90 | 33.88 | 32.80 | 33.30 | 300,861 | +0.36(+1.09%) |
Mar 27, 2014 | 33.50 | 33.53 | 32.25 | 32.94 | 451,778 | -0.57(-1.70%) |
Mar 26, 2014 | 33.61 | 34.45 | 33.36 | 33.51 | 718,821 | +0.26(+0.78%) |
Mar 25, 2014 | 33.40 | 34.64 | 32.87 | 33.25 | 444,052 | +0.01(+0.03%) |
Mar 24, 2014 | 34.43 | 34.50 | 32.56 | 33.24 | 566,412 | -0.71(-2.09%) |
Mar 21, 2014 | 33.50 | 34.27 | 33.50 | 33.95 | 626,855 | +0.66(+1.98%) |
Mar 20, 2014 | 32.05 | 33.47 | 32.05 | 33.29 | 501,539 | +1.04(+3.22%) |
Mar 19, 2014 | 31.80 | 32.34 | 31.66 | 32.25 | 374,909 | +0.54(+1.70%) |
Mar 18, 2014 | 31.00 | 31.91 | 30.50 | 31.71 | 797,843 | +0.73(+2.36%) |
Mar 17, 2014 | 31.87 | 32.51 | 30.86 | 30.98 | 577,914 | -0.84(-2.64%) |
Mar 14, 2014 | 32.40 | 32.78 | 31.76 | 31.82 | 354,601 | -0.58(-1.79%) |
Mar 13, 2014 | 32.76 | 33.21 | 32.20 | 32.40 | 332,121 | -0.10(-0.31%) |
Mar 12, 2014 | 31.46 | 32.51 | 30.90 | 32.50 | 471,984 | +0.94(+2.98%) |
Mar 11, 2014 | 31.79 | 31.97 | 31.39 | 31.56 | 255,213 | -0.03(-0.09%) |
Mar 10, 2014 | 31.87 | 31.94 | 30.80 | 31.59 | 400,658 | -0.19(-0.60%) |
Mar 07, 2014 | 32.34 | 32.93 | 31.62 | 31.78 | 640,551 | -0.76(-2.34%) |
Mar 06, 2014 | 31.30 | 33.02 | 31.10 | 32.54 | 1,261,659 | +1.20(+3.83%) |
Mar 05, 2014 | 30.26 | 32.16 | 29.57 | 31.34 | 2,061,409 | +2.85(+10.00%) |
Mar 04, 2014 | 28.83 | 28.97 | 28.19 | 28.49 | 757,641 | +0.13(+0.46%) |
Mar 03, 2014 | 28.29 | 28.59 | 27.61 | 28.36 | 318,116 | +0.08(+0.28%) |
Feb 28, 2014 | 27.93 | 28.71 | 27.62 | 28.28 | 350,957 | +0.43(+1.54%) |
Feb 27, 2014 | 27.77 | 27.94 | 27.34 | 27.85 | 183,056 | +0.10(+0.36%) |
Feb 26, 2014 | 28.22 | 28.48 | 27.40 | 27.75 | 246,110 | -0.41(-1.46%) |
Feb 25, 2014 | 27.43 | 28.59 | 27.05 | 28.16 | 533,163 | +0.87(+3.19%) |
Feb 24, 2014 | 27.59 | 28.30 | 27.17 | 27.29 | 399,020 | -0.05(-0.18%) |
Feb 21, 2014 | 27.21 | 27.71 | 26.27 | 27.34 | 349,776 | +0.11(+0.40%) |
Feb 20, 2014 | 26.27 | 27.36 | 26.22 | 27.23 | 475,170 | +1.06(+4.05%) |
Feb 19, 2014 | 26.30 | 26.44 | 26.00 | 26.17 | 283,985 | -0.24(-0.91%) |
Feb 18, 2014 | 26.51 | 26.89 | 26.21 | 26.41 | 365,378 | +0.06(+0.23%) |
Feb 14, 2014 | 26.75 | 26.35 | 26.35 | 26.35 | 423,100 | -0.39(-1.46%) |
Feb 13, 2014 | 25.49 | 26.86 | 25.35 | 26.74 | 406,408 | +1.03(+4.01%) |
Feb 12, 2014 | 26.11 | 26.54 | 25.22 | 25.71 | 548,775 | -0.13(-0.50%) |
Feb 11, 2014 | 24.67 | 26.01 | 24.67 | 25.84 | 515,333 | +1.25(+5.08%) |
Feb 10, 2014 | 24.80 | 24.80 | 24.51 | 24.59 | 249,943 | -0.17(-0.69%) |
Feb 07, 2014 | 24.15 | 24.76 | 23.97 | 24.76 | 339,821 | +0.78(+3.25%) |
Feb 06, 2014 | 23.53 | 24.41 | 23.53 | 23.98 | 287,159 | +0.59(+2.52%) |
Feb 05, 2014 | 23.91 | 24.32 | 22.84 | 23.39 | 438,688 | -0.79(-3.27%) |
Feb 04, 2014 | 23.63 | 24.39 | 23.04 | 24.18 | 763,724 | +0.16(+0.67%) |