Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.73 | 37.68 | 34.65 | 37.20 | 493,204 | +2.23(+6.38%) |
Apr 29, 2014 | 35.16 | 35.37 | 34.33 | 34.97 | 253,207 | -0.03(-0.07%) |
Apr 28, 2014 | 34.80 | 35.36 | 33.80 | 34.99 | 317,383 | +0.21(+0.60%) |
Apr 25, 2014 | 35.59 | 35.89 | 34.56 | 34.78 | 334,028 | -0.99(-2.78%) |
Apr 24, 2014 | 37.24 | 37.24 | 35.66 | 35.78 | 253,873 | -0.95(-2.59%) |
Apr 23, 2014 | 38.86 | 39.28 | 36.68 | 36.73 | 316,008 | -2.10(-5.40%) |
Apr 22, 2014 | 38.08 | 38.94 | 37.89 | 38.82 | 224,916 | +0.91(+2.40%) |
Apr 21, 2014 | 38.10 | 38.30 | 37.46 | 37.91 | 121,766 | -0.13(-0.33%) |
Apr 17, 2014 | 37.85 | 38.04 | 38.04 | 38.04 | 208,915 | +0.30(+0.80%) |
Apr 16, 2014 | 36.85 | 37.85 | 36.49 | 37.74 | 162,909 | +1.31(+3.61%) |
Apr 15, 2014 | 36.15 | 36.59 | 35.45 | 36.42 | 182,888 | +0.45(+1.26%) |
Apr 14, 2014 | 35.99 | 36.06 | 35.56 | 35.97 | 180,763 | +0.43(+1.21%) |
Apr 11, 2014 | 35.30 | 35.83 | 35.26 | 35.54 | 268,661 | -0.10(-0.28%) |
Apr 10, 2014 | 36.55 | 36.87 | 35.41 | 35.64 | 156,123 | -0.91(-2.49%) |
Apr 09, 2014 | 35.69 | 36.60 | 35.51 | 36.55 | 266,404 | +1.01(+2.84%) |
Apr 08, 2014 | 35.08 | 36.04 | 34.83 | 35.54 | 173,804 | +0.45(+1.27%) |
Apr 07, 2014 | 34.70 | 35.20 | 33.80 | 35.09 | 264,351 | +0.22(+0.63%) |
Apr 04, 2014 | 36.68 | 36.68 | 34.71 | 34.87 | 173,475 | -1.49(-4.10%) |
Apr 03, 2014 | 36.91 | 37.05 | 36.15 | 36.36 | 96,367 | -0.50(-1.35%) |
Apr 02, 2014 | 37.80 | 38.50 | 36.76 | 36.86 | 185,076 | -1.01(-2.67%) |
Apr 01, 2014 | 36.66 | 38.07 | 36.03 | 37.87 | 288,023 | +1.36(+3.74%) |
Mar 31, 2014 | 35.92 | 36.75 | 35.78 | 36.51 | 144,141 | +0.79(+2.22%) |
Mar 28, 2014 | 35.71 | 36.84 | 35.46 | 35.72 | 158,307 | +0.02(+0.05%) |
Mar 27, 2014 | 35.83 | 36.08 | 35.02 | 35.70 | 160,945 | -0.01(-0.02%) |
Mar 26, 2014 | 37.10 | 37.10 | 35.71 | 35.71 | 140,874 | -1.04(-2.84%) |
Mar 25, 2014 | 37.00 | 37.49 | 36.54 | 36.75 | 369,940 | +0.06(+0.17%) |
Mar 24, 2014 | 37.32 | 37.32 | 36.14 | 36.69 | 124,133 | -0.52(-1.39%) |
Mar 21, 2014 | 37.37 | 37.89 | 37.04 | 37.21 | 245,860 | +0.10(+0.27%) |
Mar 20, 2014 | 36.34 | 37.14 | 36.32 | 37.11 | 98,290 | +0.69(+1.90%) |
Mar 19, 2014 | 37.00 | 37.06 | 36.16 | 36.42 | 99,449 | -0.50(-1.35%) |
Mar 18, 2014 | 36.23 | 36.95 | 35.98 | 36.91 | 160,249 | +0.88(+2.43%) |
Mar 17, 2014 | 36.19 | 36.58 | 35.88 | 36.04 | 146,948 | +0.22(+0.61%) |
Mar 14, 2014 | 35.58 | 36.10 | 35.13 | 35.82 | 153,776 | -0.03(-0.07%) |
Mar 13, 2014 | 36.59 | 37.20 | 35.57 | 35.84 | 226,422 | -0.46(-1.28%) |
Mar 12, 2014 | 36.42 | 36.68 | 36.10 | 36.31 | 238,151 | -0.23(-0.62%) |
Mar 11, 2014 | 37.33 | 37.33 | 36.42 | 36.53 | 210,197 | -0.68(-1.83%) |
Mar 10, 2014 | 37.17 | 37.55 | 37.00 | 37.21 | 179,284 | +0.08(+0.20%) |
Mar 07, 2014 | 37.68 | 37.76 | 37.03 | 37.14 | 255,626 | -0.39(-1.03%) |
Mar 06, 2014 | 37.39 | 37.64 | 37.11 | 37.53 | 71,582 | +0.25(+0.68%) |
Mar 05, 2014 | 37.76 | 37.78 | 37.21 | 37.27 | 120,422 | -0.46(-1.23%) |
Mar 04, 2014 | 37.34 | 38.09 | 37.34 | 37.74 | 391,092 | +0.67(+1.82%) |
Mar 03, 2014 | 37.52 | 37.67 | 36.71 | 37.06 | 158,934 | -0.69(-1.82%) |
Feb 28, 2014 | 37.37 | 38.31 | 37.24 | 37.75 | 608,570 | +0.51(+1.37%) |
Feb 27, 2014 | 35.86 | 37.25 | 35.81 | 37.24 | 386,004 | +1.32(+3.67%) |
Feb 26, 2014 | 34.67 | 36.07 | 34.54 | 35.92 | 400,576 | +1.38(+3.98%) |
Feb 25, 2014 | 34.30 | 34.64 | 34.14 | 34.55 | 239,224 | +0.54(+1.58%) |
Feb 24, 2014 | 34.30 | 34.68 | 33.99 | 34.01 | 218,407 | -0.24(-0.71%) |
Feb 21, 2014 | 33.62 | 34.40 | 33.62 | 34.25 | 313,720 | +0.72(+2.15%) |
Feb 20, 2014 | 34.04 | 34.27 | 33.47 | 33.53 | 319,388 | -0.34(-1.02%) |
Feb 19, 2014 | 34.41 | 34.68 | 33.79 | 33.88 | 256,878 | -0.95(-2.72%) |
Feb 18, 2014 | 34.78 | 35.00 | 34.56 | 34.82 | 203,013 | -0.04(-0.12%) |
Feb 14, 2014 | 35.01 | 34.87 | 34.87 | 34.87 | 375,688 | +0.08(+0.22%) |
Feb 13, 2014 | 33.88 | 34.88 | 33.77 | 34.79 | 309,199 | +0.70(+2.07%) |
Feb 12, 2014 | 33.30 | 34.13 | 33.30 | 34.09 | 183,480 | +0.85(+2.55%) |
Feb 11, 2014 | 32.15 | 33.30 | 32.15 | 33.24 | 179,920 | +1.09(+3.39%) |
Feb 10, 2014 | 32.86 | 32.96 | 31.77 | 32.15 | 198,834 | -0.67(-2.04%) |
Feb 07, 2014 | 32.46 | 33.18 | 32.26 | 32.82 | 221,105 | +0.48(+1.48%) |
Feb 06, 2014 | 32.37 | 32.75 | 32.00 | 32.34 | 207,966 | +0.12(+0.36%) |
Feb 05, 2014 | 32.46 | 32.67 | 32.00 | 32.22 | 326,207 | -0.33(-1.00%) |
Feb 04, 2014 | 32.67 | 32.67 | 32.03 | 32.55 | 267,375 | +0.03(+0.10%) |