Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.15 | 37.34 | 35.61 | 35.95 | 434,502 | -1.51(-4.03%) |
Apr 29, 2014 | 38.37 | 38.62 | 37.41 | 37.46 | 264,113 | -0.66(-1.73%) |
Apr 28, 2014 | 38.80 | 38.88 | 37.70 | 38.12 | 178,657 | -0.22(-0.57%) |
Apr 25, 2014 | 38.19 | 38.93 | 37.86 | 38.34 | 192,628 | -0.09(-0.23%) |
Apr 24, 2014 | 38.86 | 39.15 | 37.90 | 38.43 | 138,428 | -0.04(-0.10%) |
Apr 23, 2014 | 38.34 | 39.14 | 38.08 | 38.47 | 186,554 | -0.03(-0.08%) |
Apr 22, 2014 | 38.12 | 38.96 | 37.76 | 38.50 | 178,456 | +0.44(+1.16%) |
Apr 21, 2014 | 38.22 | 38.42 | 37.51 | 38.06 | 304,056 | -0.24(-0.63%) |
Apr 17, 2014 | 40.36 | 38.30 | 38.30 | 38.30 | 230,500 | -2.07(-5.13%) |
Apr 16, 2014 | 40.41 | 40.73 | 38.76 | 40.37 | 218,633 | +0.16(+0.40%) |
Apr 15, 2014 | 39.77 | 40.79 | 38.76 | 40.21 | 158,300 | +0.54(+1.36%) |
Apr 14, 2014 | 38.99 | 39.95 | 38.55 | 39.67 | 218,121 | +1.21(+3.15%) |
Apr 11, 2014 | 39.43 | 40.86 | 38.38 | 38.46 | 241,410 | -1.39(-3.49%) |
Apr 10, 2014 | 41.22 | 41.29 | 39.50 | 39.85 | 188,058 | -1.34(-3.25%) |
Apr 09, 2014 | 40.69 | 41.38 | 40.17 | 41.19 | 153,281 | +0.74(+1.83%) |
Apr 08, 2014 | 38.47 | 40.78 | 37.91 | 40.45 | 299,596 | +1.91(+4.96%) |
Apr 07, 2014 | 39.00 | 39.60 | 37.28 | 38.54 | 226,178 | -0.78(-1.98%) |
Apr 04, 2014 | 41.12 | 41.12 | 39.07 | 39.32 | 232,012 | -1.49(-3.65%) |
Apr 03, 2014 | 41.80 | 41.84 | 40.66 | 40.81 | 107,436 | -0.99(-2.37%) |
Apr 02, 2014 | 42.25 | 42.25 | 41.04 | 41.80 | 116,498 | -0.27(-0.64%) |
Apr 01, 2014 | 43.40 | 43.40 | 41.88 | 42.07 | 145,401 | -1.07(-2.48%) |
Mar 31, 2014 | 41.30 | 43.37 | 40.60 | 43.14 | 221,949 | +2.08(+5.07%) |
Mar 28, 2014 | 41.37 | 41.63 | 40.83 | 41.06 | 140,443 | -0.29(-0.70%) |
Mar 27, 2014 | 41.89 | 42.21 | 40.63 | 41.35 | 166,469 | -0.70(-1.66%) |
Mar 26, 2014 | 42.64 | 42.71 | 41.51 | 42.05 | 227,308 | -0.13(-0.31%) |
Mar 25, 2014 | 40.40 | 42.64 | 40.40 | 42.18 | 296,285 | +2.12(+5.29%) |
Mar 24, 2014 | 40.11 | 40.59 | 39.20 | 40.06 | 176,565 | +0.05(+0.12%) |
Mar 21, 2014 | 40.24 | 40.38 | 39.79 | 40.01 | 183,185 | +0.06(+0.15%) |
Mar 20, 2014 | 39.52 | 40.19 | 39.25 | 39.95 | 82,759 | +0.27(+0.68%) |
Mar 19, 2014 | 39.41 | 40.30 | 39.41 | 39.68 | 238,762 | +0.24(+0.61%) |
Mar 18, 2014 | 39.45 | 39.73 | 38.60 | 39.44 | 101,422 | +0.12(+0.31%) |
Mar 17, 2014 | 38.95 | 39.80 | 38.92 | 39.32 | 77,986 | +0.54(+1.39%) |
Mar 14, 2014 | 38.07 | 39.23 | 37.85 | 38.78 | 70,492 | +0.50(+1.31%) |
Mar 13, 2014 | 39.60 | 40.17 | 37.84 | 38.28 | 96,369 | -1.02(-2.60%) |
Mar 12, 2014 | 38.98 | 40.24 | 38.59 | 39.30 | 128,173 | +0.18(+0.46%) |
Mar 11, 2014 | 39.03 | 40.20 | 38.59 | 39.12 | 183,688 | +0.22(+0.57%) |
Mar 10, 2014 | 39.65 | 39.99 | 38.44 | 38.90 | 105,692 | -0.74(-1.87%) |
Mar 07, 2014 | 38.89 | 39.91 | 38.53 | 39.64 | 93,962 | +0.99(+2.56%) |
Mar 06, 2014 | 38.90 | 39.72 | 37.90 | 38.65 | 212,943 | -0.50(-1.28%) |
Mar 05, 2014 | 40.54 | 41.08 | 37.78 | 39.15 | 235,756 | -1.53(-3.76%) |
Mar 04, 2014 | 40.16 | 42.00 | 39.97 | 40.68 | 236,546 | +0.73(+1.83%) |
Mar 03, 2014 | 39.17 | 40.16 | 39.01 | 39.95 | 148,668 | +0.14(+0.35%) |
Feb 28, 2014 | 38.43 | 41.57 | 37.60 | 39.81 | 604,073 | -2.29(-5.44%) |
Feb 27, 2014 | 41.16 | 42.39 | 40.40 | 42.10 | 203,297 | +0.71(+1.72%) |
Feb 26, 2014 | 40.94 | 41.60 | 40.50 | 41.39 | 158,423 | +0.66(+1.62%) |
Feb 25, 2014 | 40.35 | 40.79 | 39.65 | 40.73 | 140,609 | +0.42(+1.04%) |
Feb 24, 2014 | 39.47 | 40.64 | 39.47 | 40.31 | 234,467 | +0.81(+2.05%) |
Feb 21, 2014 | 39.96 | 40.47 | 39.10 | 39.50 | 120,439 | -0.23(-0.58%) |
Feb 20, 2014 | 40.29 | 40.80 | 39.54 | 39.73 | 150,062 | -0.37(-0.92%) |
Feb 19, 2014 | 39.82 | 40.81 | 39.37 | 40.10 | 152,526 | +0.26(+0.65%) |
Feb 18, 2014 | 40.30 | 41.16 | 39.75 | 39.84 | 244,995 | -0.38(-0.94%) |
Feb 14, 2014 | 39.75 | 40.22 | 40.22 | 40.22 | 161,700 | +0.45(+1.13%) |
Feb 13, 2014 | 38.63 | 40.00 | 38.63 | 39.77 | 157,600 | +0.62(+1.58%) |
Feb 12, 2014 | 39.28 | 39.81 | 38.96 | 39.15 | 150,692 | -0.42(-1.06%) |
Feb 11, 2014 | 38.59 | 39.64 | 38.10 | 39.57 | 184,332 | +1.03(+2.67%) |
Feb 10, 2014 | 37.97 | 38.73 | 37.51 | 38.54 | 161,126 | +0.71(+1.88%) |
Feb 07, 2014 | 36.11 | 38.14 | 35.67 | 37.83 | 225,610 | +2.37(+6.68%) |
Feb 06, 2014 | 34.51 | 35.67 | 34.45 | 35.46 | 132,679 | +1.04(+3.02%) |
Feb 05, 2014 | 34.02 | 34.87 | 33.06 | 34.42 | 169,193 | +0.10(+0.29%) |
Feb 04, 2014 | 34.81 | 35.76 | 34.29 | 34.32 | 143,606 | -0.31(-0.90%) |