Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.00 | 38.07 | 37.85 | 38.04 | 2,674 | -0.03(-0.08%) |
Apr 29, 2014 | 37.88 | 38.07 | 37.79 | 38.07 | 3,991 | -0.07(-0.17%) |
Apr 28, 2014 | 38.36 | 38.36 | 37.91 | 38.14 | 6,049 | +0.48(+1.26%) |
Apr 25, 2014 | 37.71 | 37.82 | 37.66 | 37.66 | 11,660 | -0.29(-0.76%) |
Apr 24, 2014 | 37.94 | 37.95 | 37.76 | 37.95 | 6,088 | -0.41(-1.07%) |
Apr 23, 2014 | 38.32 | 38.37 | 38.23 | 38.36 | 11,403 | -0.26(-0.67%) |
Apr 22, 2014 | 38.44 | 38.67 | 38.44 | 38.62 | 3,447 | +1.06(+2.83%) |
Apr 21, 2014 | 37.16 | 37.57 | 37.16 | 37.56 | 5,385 | +0.02(+0.04%) |
Apr 17, 2014 | 37.54 | 37.54 | 37.54 | 0 | +0.24(+0.64%) | |
Apr 16, 2014 | 37.00 | 37.30 | 37.00 | 37.30 | 4,691 | +0.62(+1.69%) |
Apr 15, 2014 | 36.71 | 36.71 | 36.31 | 36.68 | 4,060 | -0.28(-0.76%) |
Apr 14, 2014 | 36.63 | 36.98 | 36.63 | 36.96 | 5,488 | +0.01(+0.03%) |
Apr 11, 2014 | 36.82 | 36.97 | 36.81 | 36.95 | 0 | +0.24(+0.65%) |
Apr 10, 2014 | 37.01 | 37.01 | 36.57 | 36.71 | 5,497 | -0.53(-1.42%) |
Apr 09, 2014 | 37.08 | 37.24 | 36.86 | 37.24 | 4,732 | +0.70(+1.92%) |
Apr 08, 2014 | 36.24 | 36.60 | 36.24 | 36.54 | 8,521 | +0.62(+1.73%) |
Apr 07, 2014 | 35.82 | 35.93 | 35.79 | 35.92 | 8,963 | +0.01(+0.03%) |
Apr 04, 2014 | 36.09 | 36.09 | 35.74 | 35.91 | 0 | +0.12(+0.34%) |
Apr 03, 2014 | 35.97 | 35.97 | 35.79 | 35.79 | 2,790 | -0.24(-0.67%) |
Apr 02, 2014 | 35.91 | 36.03 | 35.71 | 36.03 | 4,299 | +0.25(+0.70%) |
Apr 01, 2014 | 35.84 | 35.90 | 35.75 | 35.78 | 16,560 | -0.37(-1.02%) |
Mar 31, 2014 | 35.91 | 36.26 | 35.91 | 36.15 | 6,348 | +0.25(+0.71%) |
Mar 28, 2014 | 35.69 | 35.91 | 35.69 | 35.90 | 0 | +0.39(+1.08%) |
Mar 27, 2014 | 35.29 | 35.58 | 35.29 | 35.51 | 9,711 | +0.26(+0.74%) |
Mar 26, 2014 | 35.28 | 35.47 | 35.06 | 35.25 | 23,388 | -0.03(-0.09%) |
Mar 25, 2014 | 35.25 | 35.35 | 35.16 | 35.28 | 49,368 | +0.05(+0.14%) |
Mar 24, 2014 | 35.07 | 35.36 | 35.03 | 35.23 | 5,744 | +0.52(+1.50%) |
Mar 21, 2014 | 34.82 | 34.90 | 34.70 | 34.71 | 9,970 | +0.37(+1.06%) |
Mar 20, 2014 | 33.96 | 34.45 | 33.96 | 34.34 | 4,230 | -0.22(-0.62%) |
Mar 19, 2014 | 34.65 | 34.95 | 34.42 | 34.56 | 11,585 | -0.32(-0.92%) |
Mar 18, 2014 | 34.82 | 34.91 | 34.76 | 34.88 | 15,182 | +0.16(+0.46%) |
Mar 17, 2014 | 34.62 | 34.85 | 34.62 | 34.72 | 3,228 | +0.19(+0.55%) |
Mar 14, 2014 | 34.49 | 34.59 | 34.32 | 34.53 | 0 | +0.14(+0.41%) |
Mar 13, 2014 | 35.08 | 35.08 | 34.39 | 34.39 | 15,451 | +0.16(+0.47%) |
Mar 12, 2014 | 34.01 | 34.23 | 33.91 | 34.23 | 47,680 | -0.29(-0.84%) |
Mar 11, 2014 | 34.91 | 34.91 | 34.48 | 34.52 | 11,977 | -0.37(-1.06%) |
Mar 10, 2014 | 35.00 | 35.05 | 34.84 | 34.89 | 143,503 | -0.11(-0.31%) |
Mar 07, 2014 | 35.29 | 35.29 | 34.95 | 35.00 | 0 | +0.06(+0.16%) |
Mar 06, 2014 | 34.50 | 35.00 | 34.50 | 34.94 | 15,987 | +0.41(+1.20%) |
Mar 05, 2014 | 34.53 | 34.54 | 34.50 | 34.53 | 43,358 | -0.01(-0.03%) |
Mar 04, 2014 | 34.46 | 34.55 | 34.36 | 34.54 | 10,397 | +0.33(+0.98%) |
Mar 03, 2014 | 34.13 | 34.31 | 34.08 | 34.21 | 4,693 | +0.24(+0.69%) |
Feb 28, 2014 | 34.07 | 34.24 | 33.96 | 33.97 | 0 | -0.29(-0.85%) |
Feb 27, 2014 | 33.92 | 34.27 | 33.92 | 34.26 | 7,063 | -0.69(-1.98%) |
Feb 26, 2014 | 34.23 | 35.11 | 34.23 | 34.95 | 32,770 | +0.06(+0.16%) |
Feb 25, 2014 | 35.07 | 35.14 | 34.90 | 34.90 | 9,009 | -0.77(-2.17%) |
Feb 24, 2014 | 34.60 | 35.72 | 34.60 | 35.67 | 9,530 | +0.37(+1.05%) |
Feb 21, 2014 | 35.05 | 35.32 | 35.05 | 35.30 | 0 | +0.20(+0.57%) |
Feb 20, 2014 | 34.90 | 35.15 | 34.88 | 35.10 | 8,956 | +0.60(+1.73%) |
Feb 19, 2014 | 34.89 | 34.90 | 34.47 | 34.50 | 7,326 | -0.53(-1.50%) |
Feb 18, 2014 | 34.83 | 35.04 | 34.83 | 35.03 | 8,860 | +0.21(+0.60%) |
Feb 14, 2014 | 34.82 | 34.82 | 34.82 | 0 | -0.16(-0.46%) | |
Feb 13, 2014 | 34.48 | 34.99 | 34.48 | 34.98 | 10,455 | +0.39(+1.13%) |
Feb 12, 2014 | 34.69 | 34.69 | 34.47 | 34.59 | 8,289 | +0.16(+0.47%) |
Feb 11, 2014 | 34.07 | 34.43 | 34.07 | 34.43 | 5,473 | +0.66(+1.95%) |
Feb 10, 2014 | 33.70 | 33.81 | 33.63 | 33.77 | 7,853 | -0.26(-0.76%) |
Feb 07, 2014 | 33.66 | 34.03 | 33.66 | 34.03 | 0 | -0.06(-0.18%) |
Feb 06, 2014 | 33.77 | 34.10 | 33.77 | 34.09 | 9,219 | +0.97(+2.93%) |
Feb 05, 2014 | 32.99 | 33.12 | 32.77 | 33.12 | 8,295 | -0.06(-0.18%) |
Feb 04, 2014 | 33.00 | 33.28 | 32.89 | 33.18 | 9,680 | +0.95(+2.95%) |