Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.51 | 38.62 | 38.51 | 38.62 | 814 | +0.15(+0.39%) |
Apr 29, 2014 | 38.50 | 38.56 | 38.47 | 38.47 | 1,718 | +0.05(+0.13%) |
Apr 28, 2014 | 38.42 | 38.42 | 38.42 | 38.42 | 750 | -0.11(-0.29%) |
Apr 25, 2014 | 38.40 | 38.53 | 38.40 | 38.53 | 7,233 | +0.52(+1.37%) |
Apr 24, 2014 | 37.93 | 38.01 | 37.89 | 38.01 | 1,369 | -0.36(-0.94%) |
Apr 23, 2014 | 38.34 | 38.37 | 38.34 | 38.37 | 727 | -0.14(-0.36%) |
Apr 21, 2014 | 38.51 | 38.51 | 38.51 | 229 | -0.14(-0.36%) | |
Apr 17, 2014 | 38.65 | 38.65 | 38.65 | 0 | +0.12(+0.31%) | |
Apr 16, 2014 | 38.42 | 38.53 | 38.28 | 38.53 | 1,040 | +0.86(+2.28%) |
Apr 15, 2014 | 37.46 | 37.67 | 37.39 | 37.67 | 3,557 | -0.66(-1.72%) |
Apr 14, 2014 | 38.17 | 38.33 | 38.17 | 38.33 | 1,029 | +0.58(+1.54%) |
Apr 11, 2014 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.20(+0.53%) |
Apr 10, 2014 | 37.90 | 37.90 | 37.49 | 37.55 | 6,734 | -0.77(-2.01%) |
Apr 09, 2014 | 38.04 | 38.32 | 38.04 | 38.32 | 1,596 | +0.34(+0.90%) |
Apr 08, 2014 | 37.87 | 38.04 | 37.87 | 37.98 | 1,581 | +0.17(+0.45%) |
Apr 07, 2014 | 37.81 | 37.81 | 37.81 | 37.81 | 2,063 | -0.07(-0.18%) |
Apr 04, 2014 | 38.00 | 38.00 | 37.86 | 37.88 | 0 | +0.11(+0.29%) |
Apr 03, 2014 | 37.77 | 37.77 | 37.77 | 37.77 | 988 | +0.16(+0.43%) |
Apr 02, 2014 | 37.75 | 37.75 | 37.61 | 37.61 | 1,503 | -0.48(-1.26%) |
Apr 01, 2014 | 38.31 | 38.31 | 38.09 | 38.09 | 3,347 | -1.00(-2.56%) |
Mar 31, 2014 | 38.97 | 39.31 | 38.97 | 39.09 | 1,563 | -0.22(-0.56%) |
Mar 28, 2014 | 39.30 | 39.33 | 39.22 | 39.31 | 0 | +0.42(+1.08%) |
Mar 27, 2014 | 38.89 | 38.89 | 38.89 | 38.89 | 537 | -0.14(-0.36%) |
Mar 26, 2014 | 38.41 | 39.04 | 38.41 | 39.03 | 1,682 | +0.17(+0.44%) |
Mar 24, 2014 | 38.86 | 38.86 | 38.86 | 421 | +0.36(+0.94%) | |
Mar 21, 2014 | 38.56 | 38.56 | 38.46 | 38.50 | 1,874 | +0.18(+0.47%) |
Mar 20, 2014 | 38.25 | 38.32 | 38.25 | 38.32 | 399 | -0.53(-1.36%) |
Mar 19, 2014 | 39.09 | 39.14 | 38.85 | 38.85 | 3,688 | -0.30(-0.77%) |
Mar 18, 2014 | 38.94 | 39.22 | 38.94 | 39.15 | 3,603 | +0.05(+0.13%) |
Mar 17, 2014 | 39.01 | 39.10 | 38.95 | 39.10 | 1,951 | +0.44(+1.14%) |
Mar 14, 2014 | 38.65 | 38.77 | 38.54 | 38.66 | 0 | -0.54(-1.38%) |
Mar 13, 2014 | 39.75 | 39.75 | 39.13 | 39.20 | 4,170 | -0.62(-1.56%) |
Mar 12, 2014 | 39.56 | 39.82 | 39.56 | 39.82 | 4,278 | +0.46(+1.17%) |
Mar 11, 2014 | 39.51 | 39.53 | 39.36 | 39.36 | 20,181 | +0.04(+0.10%) |
Mar 10, 2014 | 39.45 | 39.52 | 39.32 | 39.32 | 19,967 | -0.07(-0.18%) |
Mar 07, 2014 | 39.50 | 39.50 | 39.33 | 39.39 | 0 | -0.04(-0.10%) |
Mar 06, 2014 | 39.53 | 39.57 | 39.42 | 39.43 | 28,825 | +0.53(+1.36%) |
Mar 05, 2014 | 39.09 | 39.09 | 38.90 | 38.90 | 3,946 | -0.02(-0.05%) |
Mar 04, 2014 | 38.94 | 38.94 | 38.92 | 38.92 | 860 | +0.47(+1.22%) |
Mar 03, 2014 | 38.69 | 38.69 | 38.33 | 38.45 | 5,527 | -0.49(-1.26%) |
Feb 28, 2014 | 39.08 | 39.09 | 38.92 | 38.94 | 0 | +0.23(+0.59%) |
Feb 27, 2014 | 38.80 | 38.80 | 38.71 | 38.71 | 543 | -0.03(-0.08%) |
Feb 26, 2014 | 38.83 | 38.85 | 38.74 | 38.74 | 12,279 | +0.14(+0.36%) |
Feb 25, 2014 | 38.64 | 38.65 | 38.55 | 38.60 | 2,801 | +0.00(+0.00%) |
Feb 24, 2014 | 38.60 | 38.60 | 38.60 | 38.60 | 496 | +0.63(+1.66%) |
Feb 20, 2014 | 37.97 | 37.97 | 37.97 | 1,929 | +0.10(+0.26%) | |
Feb 19, 2014 | 37.89 | 37.89 | 37.87 | 37.87 | 2,310 | +0.13(+0.34%) |
Feb 18, 2014 | 37.49 | 37.74 | 37.49 | 37.74 | 3,207 | +0.56(+1.51%) |
Feb 14, 2014 | 37.18 | 37.18 | 37.18 | 0 | +0.04(+0.11%) | |
Feb 13, 2014 | 36.92 | 37.14 | 36.85 | 37.14 | 1,296 | -0.05(-0.14%) |
Feb 11, 2014 | 37.19 | 37.19 | 37.19 | 37.19 | 188 | +0.46(+1.25%) |
Feb 10, 2014 | 36.73 | 36.73 | 36.71 | 36.73 | 957 | -0.28(-0.76%) |
Feb 07, 2014 | 36.82 | 37.01 | 36.82 | 37.01 | 0 | +0.33(+0.90%) |
Feb 06, 2014 | 36.70 | 36.70 | 36.55 | 36.68 | 986 | -0.19(-0.52%) |
Feb 05, 2014 | 37.12 | 37.12 | 36.81 | 36.87 | 5,881 | -0.71(-1.89%) |
Feb 04, 2014 | 37.50 | 37.62 | 37.40 | 37.58 | 4,480 | -0.30(-0.78%) |