Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.46 | 39.87 | 38.95 | 39.82 | 903,373 | +0.54(+1.37%) |
Apr 29, 2014 | 38.75 | 39.38 | 38.72 | 39.28 | 776,724 | +0.71(+1.84%) |
Apr 28, 2014 | 39.12 | 39.13 | 38.28 | 38.57 | 750,675 | -0.30(-0.77%) |
Apr 25, 2014 | 39.32 | 39.35 | 38.87 | 38.87 | 592,160 | -0.53(-1.35%) |
Apr 24, 2014 | 39.96 | 40.22 | 39.38 | 39.40 | 540,082 | -0.20(-0.50%) |
Apr 23, 2014 | 40.33 | 40.33 | 39.57 | 39.60 | 800,105 | -0.55(-1.36%) |
Apr 22, 2014 | 39.65 | 40.34 | 39.54 | 40.15 | 1,027,686 | +0.62(+1.56%) |
Apr 21, 2014 | 39.81 | 39.83 | 39.48 | 39.53 | 515,129 | -0.28(-0.71%) |
Apr 17, 2014 | 39.95 | 39.81 | 39.81 | 39.81 | 397,386 | -0.06(-0.15%) |
Apr 16, 2014 | 39.54 | 39.93 | 39.03 | 39.87 | 459,974 | +0.51(+1.30%) |
Apr 15, 2014 | 39.21 | 39.41 | 38.79 | 39.36 | 676,562 | +0.31(+0.79%) |
Apr 14, 2014 | 38.75 | 39.11 | 38.51 | 39.05 | 620,543 | +0.53(+1.38%) |
Apr 11, 2014 | 38.72 | 39.03 | 38.38 | 38.52 | 483,450 | -0.29(-0.75%) |
Apr 10, 2014 | 39.66 | 39.81 | 38.69 | 38.81 | 1,153,760 | -1.06(-2.66%) |
Apr 09, 2014 | 39.85 | 40.04 | 39.66 | 39.87 | 564,860 | +0.27(+0.69%) |
Apr 08, 2014 | 39.36 | 39.98 | 39.25 | 39.60 | 1,048,279 | +0.42(+1.07%) |
Apr 07, 2014 | 38.85 | 39.29 | 38.77 | 39.18 | 765,649 | +0.16(+0.42%) |
Apr 04, 2014 | 39.83 | 39.83 | 38.87 | 39.02 | 602,725 | -0.61(-1.53%) |
Apr 03, 2014 | 39.87 | 39.95 | 39.40 | 39.63 | 829,614 | -0.18(-0.45%) |
Apr 02, 2014 | 39.87 | 40.00 | 39.55 | 39.81 | 508,394 | +0.02(+0.04%) |
Apr 01, 2014 | 39.83 | 40.07 | 39.66 | 39.79 | 498,454 | +0.03(+0.06%) |
Mar 31, 2014 | 39.55 | 39.92 | 38.91 | 39.76 | 768,513 | +0.58(+1.49%) |
Mar 28, 2014 | 39.33 | 39.40 | 39.01 | 39.18 | 561,894 | +0.02(+0.04%) |
Mar 27, 2014 | 39.27 | 39.46 | 39.09 | 39.16 | 908,127 | -0.27(-0.69%) |
Mar 26, 2014 | 39.73 | 39.85 | 39.33 | 39.44 | 807,706 | -0.15(-0.39%) |
Mar 25, 2014 | 39.31 | 39.65 | 39.12 | 39.59 | 1,159,436 | +0.50(+1.27%) |
Mar 24, 2014 | 39.27 | 39.53 | 38.77 | 39.09 | 673,574 | -0.34(-0.87%) |
Mar 21, 2014 | 39.70 | 40.10 | 39.39 | 39.44 | 1,114,140 | -0.28(-0.71%) |
Mar 20, 2014 | 39.12 | 39.74 | 39.12 | 39.72 | 529,814 | +0.51(+1.31%) |
Mar 19, 2014 | 39.64 | 39.64 | 38.89 | 39.21 | 683,009 | -0.29(-0.74%) |
Mar 18, 2014 | 38.98 | 39.56 | 38.98 | 39.50 | 679,365 | +0.51(+1.32%) |
Mar 17, 2014 | 38.64 | 39.29 | 38.57 | 38.98 | 667,248 | +0.37(+0.95%) |
Mar 14, 2014 | 38.71 | 39.06 | 38.56 | 38.62 | 511,043 | -0.12(-0.31%) |
Mar 13, 2014 | 38.77 | 39.00 | 38.59 | 38.74 | 949,154 | +0.03(+0.09%) |
Mar 12, 2014 | 38.38 | 38.83 | 38.12 | 38.70 | 631,859 | +0.19(+0.49%) |
Mar 11, 2014 | 38.63 | 38.90 | 38.39 | 38.51 | 603,165 | -0.15(-0.38%) |
Mar 10, 2014 | 38.37 | 38.75 | 38.35 | 38.66 | 681,448 | +0.07(+0.18%) |
Mar 07, 2014 | 38.62 | 38.77 | 38.37 | 38.59 | 514,734 | +0.12(+0.31%) |
Mar 06, 2014 | 38.26 | 38.68 | 38.20 | 38.47 | 554,276 | +0.15(+0.38%) |
Mar 05, 2014 | 38.34 | 38.44 | 38.06 | 38.32 | 706,007 | +0.01(+0.02%) |
Mar 04, 2014 | 38.17 | 38.43 | 38.04 | 38.32 | 559,178 | +0.45(+1.18%) |
Mar 03, 2014 | 37.58 | 37.99 | 37.56 | 37.87 | 753,211 | -0.20(-0.52%) |
Feb 28, 2014 | 38.05 | 38.34 | 37.82 | 38.07 | 605,631 | +0.08(+0.20%) |
Feb 27, 2014 | 38.01 | 38.19 | 37.85 | 37.99 | 544,983 | -0.01(-0.02%) |
Feb 26, 2014 | 37.77 | 38.22 | 37.66 | 38.00 | 780,705 | +0.21(+0.57%) |
Feb 25, 2014 | 37.32 | 38.01 | 37.32 | 37.79 | 902,784 | -0.15(-0.41%) |
Feb 24, 2014 | 38.01 | 38.12 | 37.91 | 37.94 | 820,899 | -0.18(-0.47%) |
Feb 21, 2014 | 37.93 | 38.24 | 37.93 | 38.12 | 814,093 | +0.11(+0.29%) |
Feb 20, 2014 | 37.55 | 38.11 | 37.33 | 38.01 | 1,166,944 | +0.49(+1.30%) |
Feb 19, 2014 | 37.75 | 38.19 | 37.48 | 37.52 | 978,810 | -0.39(-1.02%) |
Feb 18, 2014 | 37.56 | 37.95 | 37.43 | 37.91 | 1,025,817 | +0.21(+0.54%) |
Feb 14, 2014 | 37.16 | 37.70 | 37.70 | 37.70 | 1,278,040 | -0.25(-0.65%) |
Feb 13, 2014 | 36.77 | 37.96 | 36.77 | 37.95 | 1,055,624 | +0.77(+2.07%) |
Feb 12, 2014 | 37.15 | 37.48 | 37.10 | 37.18 | 1,063,581 | -0.19(-0.50%) |
Feb 11, 2014 | 37.07 | 37.52 | 36.93 | 37.37 | 1,266,331 | +0.14(+0.37%) |
Feb 10, 2014 | 36.81 | 37.47 | 36.81 | 37.23 | 1,262,072 | +0.14(+0.37%) |
Feb 07, 2014 | 36.54 | 37.14 | 36.46 | 37.09 | 938,285 | +0.64(+1.76%) |
Feb 06, 2014 | 36.07 | 36.46 | 35.98 | 36.45 | 738,782 | +0.22(+0.61%) |
Feb 05, 2014 | 36.02 | 36.26 | 35.88 | 36.23 | 690,294 | +0.00(+0.00%) |
Feb 04, 2014 | 35.99 | 36.41 | 35.77 | 36.23 | 882,461 | +0.25(+0.69%) |