Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.08 | 37.40 | 36.16 | 36.41 | 4,499,804 | -1.05(-2.81%) |
Apr 29, 2014 | 37.69 | 37.82 | 37.40 | 37.46 | 790,556 | -0.07(-0.19%) |
Apr 28, 2014 | 37.61 | 38.01 | 37.22 | 37.53 | 592,406 | +0.09(+0.24%) |
Apr 25, 2014 | 37.73 | 38.19 | 37.31 | 37.44 | 643,575 | -0.53(-1.40%) |
Apr 24, 2014 | 38.25 | 38.45 | 37.92 | 37.97 | 548,498 | +0.00(+0.00%) |
Apr 23, 2014 | 38.20 | 38.36 | 37.88 | 37.97 | 1,123,302 | -0.25(-0.66%) |
Apr 22, 2014 | 38.07 | 38.59 | 37.94 | 38.22 | 565,544 | +0.15(+0.40%) |
Apr 21, 2014 | 37.80 | 38.18 | 37.54 | 38.07 | 520,571 | +0.20(+0.52%) |
Apr 17, 2014 | 37.86 | 37.87 | 37.87 | 37.87 | 419,239 | +0.04(+0.12%) |
Apr 16, 2014 | 37.46 | 37.86 | 37.15 | 37.83 | 1,087,044 | +0.75(+2.03%) |
Apr 15, 2014 | 37.49 | 37.57 | 36.28 | 37.07 | 790,460 | -0.24(-0.65%) |
Apr 14, 2014 | 37.71 | 38.00 | 37.08 | 37.31 | 652,309 | -0.15(-0.41%) |
Apr 11, 2014 | 37.45 | 37.88 | 37.21 | 37.47 | 630,188 | -0.31(-0.83%) |
Apr 10, 2014 | 38.65 | 38.75 | 37.41 | 37.78 | 619,556 | -0.93(-2.39%) |
Apr 09, 2014 | 38.41 | 38.78 | 38.16 | 38.71 | 579,652 | +0.41(+1.08%) |
Apr 08, 2014 | 37.97 | 38.48 | 37.73 | 38.29 | 607,841 | +0.32(+0.85%) |
Apr 07, 2014 | 38.55 | 38.79 | 37.88 | 37.97 | 775,046 | -0.71(-1.83%) |
Apr 04, 2014 | 39.50 | 39.60 | 38.43 | 38.68 | 527,199 | -0.62(-1.58%) |
Apr 03, 2014 | 39.39 | 39.48 | 38.91 | 39.30 | 925,737 | -0.04(-0.09%) |
Apr 02, 2014 | 39.47 | 39.53 | 38.89 | 39.33 | 574,076 | -0.01(-0.02%) |
Apr 01, 2014 | 38.64 | 39.35 | 38.46 | 39.34 | 922,930 | +0.71(+1.84%) |
Mar 31, 2014 | 38.10 | 38.69 | 37.95 | 38.63 | 883,901 | +0.82(+2.16%) |
Mar 28, 2014 | 37.63 | 38.37 | 37.53 | 37.82 | 631,094 | +0.22(+0.57%) |
Mar 27, 2014 | 37.47 | 37.87 | 37.02 | 37.60 | 970,345 | +0.09(+0.24%) |
Mar 26, 2014 | 38.52 | 38.65 | 37.47 | 37.51 | 894,406 | -0.85(-2.22%) |
Mar 25, 2014 | 38.77 | 39.24 | 38.32 | 38.36 | 1,049,227 | -1.54(-3.87%) |
Mar 24, 2014 | 40.63 | 40.83 | 39.84 | 39.91 | 815,267 | -0.79(-1.94%) |
Mar 21, 2014 | 40.93 | 41.03 | 40.31 | 40.70 | 1,965,163 | -0.14(-0.35%) |
Mar 20, 2014 | 40.56 | 41.11 | 40.39 | 40.84 | 535,965 | +0.20(+0.49%) |
Mar 19, 2014 | 40.88 | 41.13 | 40.39 | 40.65 | 532,170 | -0.33(-0.81%) |
Mar 18, 2014 | 41.29 | 41.29 | 40.37 | 40.98 | 843,454 | +0.01(+0.02%) |
Mar 17, 2014 | 40.89 | 41.28 | 40.85 | 40.97 | 379,332 | +0.37(+0.91%) |
Mar 14, 2014 | 40.59 | 40.94 | 40.20 | 40.60 | 479,310 | -0.05(-0.13%) |
Mar 13, 2014 | 41.58 | 41.67 | 40.62 | 40.65 | 486,165 | -0.90(-2.16%) |
Mar 12, 2014 | 41.12 | 41.56 | 41.09 | 41.55 | 536,134 | +0.25(+0.61%) |
Mar 11, 2014 | 41.09 | 41.55 | 40.96 | 41.30 | 698,108 | +0.22(+0.55%) |
Mar 10, 2014 | 41.01 | 41.19 | 40.62 | 41.08 | 463,174 | -0.01(-0.02%) |
Mar 07, 2014 | 41.25 | 41.33 | 40.78 | 41.09 | 595,884 | +0.01(+0.02%) |
Mar 06, 2014 | 40.74 | 41.13 | 40.53 | 41.08 | 488,483 | +0.54(+1.33%) |
Mar 05, 2014 | 40.88 | 40.88 | 40.28 | 40.54 | 513,478 | -0.41(-1.01%) |
Mar 04, 2014 | 40.22 | 41.00 | 40.22 | 40.95 | 688,477 | +1.28(+3.21%) |
Mar 03, 2014 | 38.95 | 40.22 | 38.73 | 39.68 | 918,892 | +0.42(+1.08%) |
Feb 28, 2014 | 39.30 | 39.80 | 39.02 | 39.25 | 1,149,752 | -0.01(-0.02%) |
Feb 27, 2014 | 39.29 | 39.60 | 39.14 | 39.26 | 544,761 | -0.10(-0.25%) |
Feb 26, 2014 | 39.51 | 39.86 | 39.35 | 39.36 | 523,014 | -0.02(-0.05%) |
Feb 25, 2014 | 39.56 | 39.72 | 39.24 | 39.38 | 390,848 | -0.32(-0.81%) |
Feb 24, 2014 | 40.19 | 40.23 | 39.70 | 39.70 | 617,590 | -0.29(-0.72%) |
Feb 21, 2014 | 40.52 | 40.52 | 39.97 | 39.99 | 482,544 | -0.40(-1.00%) |
Feb 20, 2014 | 39.07 | 40.42 | 39.02 | 40.39 | 959,106 | +1.34(+3.43%) |
Feb 19, 2014 | 39.23 | 39.77 | 39.04 | 39.06 | 835,156 | -0.34(-0.87%) |
Feb 18, 2014 | 38.38 | 39.54 | 38.38 | 39.40 | 781,402 | +1.01(+2.64%) |
Feb 14, 2014 | 38.02 | 38.38 | 38.38 | 38.38 | 389,508 | +0.26(+0.68%) |
Feb 13, 2014 | 38.33 | 38.39 | 37.86 | 38.12 | 589,349 | +0.17(+0.45%) |
Feb 12, 2014 | 37.23 | 38.12 | 37.19 | 37.95 | 706,899 | +0.72(+1.93%) |
Feb 11, 2014 | 37.07 | 37.56 | 36.51 | 37.23 | 561,559 | +0.70(+1.92%) |
Feb 10, 2014 | 36.17 | 36.68 | 35.92 | 36.53 | 885,019 | +0.36(+0.99%) |
Feb 07, 2014 | 36.33 | 36.55 | 35.72 | 36.17 | 1,770,166 | -0.41(-1.13%) |
Feb 06, 2014 | 37.58 | 38.01 | 36.25 | 36.59 | 1,587,914 | -0.69(-1.85%) |
Feb 05, 2014 | 37.42 | 37.47 | 37.00 | 37.28 | 507,401 | -0.19(-0.50%) |
Feb 04, 2014 | 37.01 | 37.52 | 36.52 | 37.47 | 731,675 | +0.64(+1.73%) |