Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.84 | 39.40 | 38.41 | 39.38 | 200,324 | +0.39(+1.01%) |
Apr 29, 2014 | 38.73 | 39.07 | 38.41 | 38.99 | 100,764 | +0.44(+1.15%) |
Apr 28, 2014 | 38.96 | 39.12 | 37.92 | 38.55 | 183,346 | -0.18(-0.46%) |
Apr 25, 2014 | 38.92 | 38.96 | 38.51 | 38.72 | 116,006 | -0.22(-0.56%) |
Apr 24, 2014 | 39.03 | 39.08 | 38.23 | 38.94 | 86,526 | +0.14(+0.36%) |
Apr 23, 2014 | 39.42 | 39.42 | 38.55 | 38.80 | 217,445 | -0.38(-0.97%) |
Apr 22, 2014 | 38.49 | 39.47 | 38.49 | 39.18 | 289,286 | +1.20(+3.17%) |
Apr 21, 2014 | 37.18 | 37.97 | 37.09 | 37.97 | 196,300 | +0.92(+2.47%) |
Apr 17, 2014 | 37.17 | 37.06 | 37.06 | 37.06 | 245,731 | -0.09(-0.23%) |
Apr 16, 2014 | 36.77 | 37.17 | 36.34 | 37.14 | 248,954 | +0.85(+2.33%) |
Apr 15, 2014 | 36.12 | 36.51 | 35.05 | 36.30 | 500,135 | +0.35(+0.98%) |
Apr 14, 2014 | 36.10 | 36.69 | 35.41 | 35.94 | 457,575 | -0.08(-0.23%) |
Apr 11, 2014 | 36.37 | 36.97 | 35.94 | 36.03 | 340,906 | -0.75(-2.04%) |
Apr 10, 2014 | 38.29 | 38.29 | 36.53 | 36.78 | 389,673 | -1.49(-3.89%) |
Apr 09, 2014 | 37.16 | 38.29 | 37.16 | 38.27 | 340,247 | +1.33(+3.59%) |
Apr 08, 2014 | 36.84 | 37.04 | 36.12 | 36.94 | 714,186 | +0.16(+0.45%) |
Apr 07, 2014 | 37.20 | 37.87 | 36.37 | 36.77 | 1,001,336 | -0.42(-1.12%) |
Apr 04, 2014 | 38.59 | 38.90 | 37.06 | 37.19 | 283,130 | -1.12(-2.93%) |
Apr 03, 2014 | 38.94 | 38.94 | 38.00 | 38.31 | 153,355 | -0.62(-1.60%) |
Apr 02, 2014 | 39.01 | 39.14 | 38.70 | 38.94 | 189,981 | +0.15(+0.39%) |
Apr 01, 2014 | 38.48 | 39.12 | 38.43 | 38.78 | 333,770 | +0.31(+0.80%) |
Mar 31, 2014 | 37.74 | 38.50 | 37.74 | 38.48 | 291,529 | +0.90(+2.41%) |
Mar 28, 2014 | 38.18 | 38.66 | 37.46 | 37.57 | 346,855 | -0.53(-1.40%) |
Mar 27, 2014 | 37.96 | 38.40 | 37.28 | 38.11 | 396,417 | +0.15(+0.39%) |
Mar 26, 2014 | 38.44 | 38.83 | 37.95 | 37.96 | 760,870 | -0.32(-0.83%) |
Mar 25, 2014 | 38.54 | 39.11 | 38.02 | 38.27 | 952,908 | -0.04(-0.11%) |
Mar 24, 2014 | 39.60 | 39.66 | 37.82 | 38.32 | 689,253 | -1.31(-3.31%) |
Mar 21, 2014 | 41.05 | 41.05 | 39.62 | 39.63 | 331,841 | -1.07(-2.64%) |
Mar 20, 2014 | 40.79 | 40.79 | 40.38 | 40.70 | 124,878 | -0.06(-0.14%) |
Mar 19, 2014 | 41.16 | 41.16 | 40.45 | 40.76 | 247,247 | -0.27(-0.67%) |
Mar 18, 2014 | 40.34 | 41.03 | 40.26 | 41.03 | 236,749 | +0.85(+2.10%) |
Mar 17, 2014 | 40.15 | 40.47 | 40.11 | 40.19 | 167,407 | +0.14(+0.35%) |
Mar 14, 2014 | 39.69 | 40.17 | 39.56 | 40.05 | 168,703 | +0.33(+0.84%) |
Mar 13, 2014 | 40.32 | 40.49 | 39.60 | 39.72 | 204,439 | -0.49(-1.21%) |
Mar 12, 2014 | 40.25 | 40.31 | 39.75 | 40.20 | 246,977 | -0.02(-0.04%) |
Mar 11, 2014 | 40.50 | 40.88 | 40.14 | 40.22 | 137,827 | -0.23(-0.56%) |
Mar 10, 2014 | 40.72 | 40.72 | 40.00 | 40.45 | 167,421 | -0.30(-0.74%) |
Mar 07, 2014 | 41.01 | 41.11 | 40.09 | 40.75 | 219,629 | -0.06(-0.14%) |
Mar 06, 2014 | 42.19 | 42.19 | 40.76 | 40.80 | 373,880 | -1.24(-2.95%) |
Mar 05, 2014 | 41.87 | 42.05 | 41.52 | 42.04 | 935,209 | +0.29(+0.70%) |
Mar 04, 2014 | 41.39 | 41.84 | 41.32 | 41.75 | 253,898 | +0.98(+2.40%) |
Mar 03, 2014 | 40.19 | 40.88 | 39.81 | 40.77 | 386,493 | +0.06(+0.14%) |
Feb 28, 2014 | 41.71 | 41.71 | 40.44 | 40.72 | 340,349 | -0.77(-1.86%) |
Feb 27, 2014 | 41.43 | 41.54 | 41.21 | 41.49 | 171,302 | +0.14(+0.34%) |
Feb 26, 2014 | 41.19 | 41.58 | 40.81 | 41.35 | 272,548 | +0.23(+0.55%) |
Feb 25, 2014 | 41.15 | 41.35 | 41.02 | 41.12 | 195,229 | +0.00(+0.01%) |
Feb 24, 2014 | 41.13 | 41.31 | 40.80 | 41.12 | 245,067 | +0.32(+0.79%) |
Feb 21, 2014 | 41.02 | 41.09 | 40.75 | 40.80 | 261,758 | -0.21(-0.51%) |
Feb 20, 2014 | 40.41 | 41.05 | 40.18 | 41.00 | 352,484 | +0.72(+1.78%) |
Feb 19, 2014 | 40.62 | 40.67 | 40.19 | 40.29 | 494,812 | -0.02(-0.04%) |
Feb 18, 2014 | 39.39 | 40.44 | 39.26 | 40.30 | 288,160 | +1.70(+4.40%) |
Feb 14, 2014 | 38.64 | 38.60 | 38.60 | 38.60 | 419,047 | -0.00(-0.01%) |
Feb 13, 2014 | 37.93 | 38.64 | 37.79 | 38.61 | 142,122 | +0.36(+0.94%) |
Feb 12, 2014 | 38.37 | 38.56 | 38.17 | 38.25 | 774,314 | +0.09(+0.23%) |
Feb 11, 2014 | 37.99 | 38.27 | 37.83 | 38.16 | 451,414 | +0.43(+1.14%) |
Feb 10, 2014 | 37.29 | 37.73 | 37.09 | 37.73 | 154,979 | +0.50(+1.35%) |
Feb 07, 2014 | 36.46 | 37.23 | 36.32 | 37.23 | 228,361 | +0.95(+2.61%) |
Feb 06, 2014 | 36.62 | 36.76 | 36.10 | 36.28 | 93,644 | -0.10(-0.27%) |
Feb 05, 2014 | 36.47 | 36.54 | 35.74 | 36.38 | 224,609 | -0.14(-0.39%) |
Feb 04, 2014 | 36.61 | 36.79 | 36.30 | 36.52 | 219,605 | +0.14(+0.37%) |