Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.64 | 39.70 | 39.40 | 39.63 | 790,154 | -0.02(-0.06%) |
Apr 29, 2014 | 40.00 | 40.23 | 39.59 | 39.65 | 1,951,042 | -0.39(-0.97%) |
Apr 28, 2014 | 39.94 | 40.16 | 39.58 | 40.04 | 1,292,963 | +0.23(+0.59%) |
Apr 25, 2014 | 39.40 | 39.88 | 39.36 | 39.81 | 907,834 | +0.37(+0.95%) |
Apr 24, 2014 | 39.24 | 39.45 | 39.02 | 39.43 | 794,972 | +0.31(+0.79%) |
Apr 23, 2014 | 38.89 | 39.44 | 38.83 | 39.12 | 1,218,675 | +0.27(+0.70%) |
Apr 22, 2014 | 38.53 | 38.85 | 38.52 | 38.85 | 705,052 | +0.31(+0.81%) |
Apr 21, 2014 | 38.58 | 38.98 | 38.22 | 38.54 | 818,030 | -0.20(-0.52%) |
Apr 17, 2014 | 38.98 | 38.74 | 38.74 | 38.74 | 3,746,946 | -0.40(-1.03%) |
Apr 16, 2014 | 39.03 | 39.15 | 38.73 | 39.15 | 892,296 | +0.27(+0.70%) |
Apr 15, 2014 | 38.02 | 38.96 | 37.95 | 38.88 | 1,164,488 | +0.84(+2.20%) |
Apr 14, 2014 | 37.86 | 38.16 | 37.60 | 38.04 | 1,435,272 | +0.37(+0.97%) |
Apr 11, 2014 | 37.80 | 38.05 | 37.25 | 37.67 | 1,758,526 | -0.30(-0.78%) |
Apr 10, 2014 | 37.70 | 38.13 | 37.68 | 37.97 | 2,236,425 | +0.30(+0.78%) |
Apr 09, 2014 | 37.26 | 37.76 | 37.06 | 37.67 | 1,815,178 | +0.41(+1.10%) |
Apr 08, 2014 | 37.00 | 37.28 | 36.68 | 37.26 | 740,972 | +0.26(+0.71%) |
Apr 07, 2014 | 36.96 | 37.26 | 36.77 | 37.00 | 1,192,755 | +0.00(+0.00%) |
Apr 04, 2014 | 37.21 | 37.55 | 36.98 | 37.00 | 703,419 | -0.11(-0.29%) |
Apr 03, 2014 | 36.92 | 37.26 | 36.78 | 37.11 | 836,100 | +0.30(+0.82%) |
Apr 02, 2014 | 36.43 | 37.01 | 36.14 | 36.80 | 648,803 | +0.36(+0.98%) |
Apr 01, 2014 | 36.67 | 36.67 | 36.04 | 36.45 | 945,391 | -0.15(-0.40%) |
Mar 31, 2014 | 35.99 | 36.65 | 35.89 | 36.59 | 740,372 | +0.82(+2.30%) |
Mar 28, 2014 | 35.68 | 35.81 | 35.55 | 35.77 | 405,782 | +0.10(+0.28%) |
Mar 27, 2014 | 35.54 | 35.79 | 35.49 | 35.67 | 371,470 | +0.11(+0.31%) |
Mar 26, 2014 | 35.89 | 35.89 | 35.54 | 35.56 | 471,665 | -0.09(-0.24%) |
Mar 25, 2014 | 35.75 | 35.96 | 35.35 | 35.65 | 595,454 | -0.16(-0.43%) |
Mar 24, 2014 | 35.96 | 36.32 | 35.51 | 35.80 | 387,790 | -0.01(-0.02%) |
Mar 21, 2014 | 35.85 | 36.34 | 35.73 | 35.81 | 1,392,072 | +0.10(+0.28%) |
Mar 20, 2014 | 36.08 | 36.08 | 35.58 | 35.71 | 529,137 | -0.38(-1.05%) |
Mar 19, 2014 | 36.59 | 36.65 | 35.92 | 36.09 | 552,234 | -0.33(-0.92%) |
Mar 18, 2014 | 36.36 | 36.55 | 36.30 | 36.42 | 592,018 | +0.10(+0.28%) |
Mar 17, 2014 | 36.12 | 36.32 | 35.91 | 36.32 | 599,040 | +0.37(+1.04%) |
Mar 14, 2014 | 35.70 | 36.02 | 35.64 | 35.95 | 792,466 | +0.28(+0.78%) |
Mar 13, 2014 | 35.33 | 35.73 | 35.20 | 35.67 | 1,247,415 | +0.48(+1.37%) |
Mar 12, 2014 | 34.87 | 35.19 | 34.87 | 35.19 | 735,459 | +0.20(+0.58%) |
Mar 11, 2014 | 35.26 | 35.30 | 34.81 | 34.99 | 753,321 | -0.33(-0.95%) |
Mar 10, 2014 | 35.39 | 35.42 | 35.14 | 35.32 | 750,536 | +0.02(+0.04%) |
Mar 07, 2014 | 35.57 | 35.62 | 35.04 | 35.30 | 770,562 | -0.24(-0.68%) |
Mar 06, 2014 | 35.79 | 35.85 | 35.48 | 35.54 | 533,583 | -0.16(-0.46%) |
Mar 05, 2014 | 36.18 | 36.18 | 35.66 | 35.71 | 724,270 | -0.37(-1.03%) |
Mar 04, 2014 | 35.99 | 36.19 | 35.92 | 36.08 | 1,101,727 | +0.43(+1.22%) |
Mar 03, 2014 | 35.61 | 35.89 | 35.51 | 35.65 | 838,915 | -0.15(-0.41%) |
Feb 28, 2014 | 35.54 | 36.04 | 35.37 | 35.79 | 965,292 | +0.30(+0.85%) |
Feb 27, 2014 | 35.23 | 35.58 | 35.13 | 35.49 | 861,138 | +0.19(+0.55%) |
Feb 26, 2014 | 35.68 | 35.76 | 35.22 | 35.30 | 781,373 | -0.29(-0.81%) |
Feb 25, 2014 | 35.56 | 35.66 | 35.25 | 35.58 | 1,559,369 | +0.13(+0.37%) |
Feb 24, 2014 | 35.51 | 35.82 | 35.37 | 35.45 | 1,211,055 | +0.08(+0.22%) |
Feb 21, 2014 | 35.13 | 35.43 | 35.05 | 35.37 | 846,559 | +0.20(+0.57%) |
Feb 20, 2014 | 34.60 | 35.17 | 34.56 | 35.17 | 732,747 | +0.57(+1.64%) |
Feb 19, 2014 | 35.06 | 35.21 | 34.58 | 34.60 | 673,396 | -0.55(-1.58%) |
Feb 18, 2014 | 35.05 | 35.27 | 34.94 | 35.16 | 720,229 | +0.10(+0.29%) |
Feb 14, 2014 | 35.32 | 35.06 | 35.06 | 35.06 | 737,247 | -0.25(-0.72%) |
Feb 13, 2014 | 34.72 | 35.42 | 34.71 | 35.31 | 1,323,311 | +0.60(+1.73%) |
Feb 12, 2014 | 34.27 | 34.94 | 34.08 | 34.71 | 10,038,594 | -0.30(-0.86%) |
Feb 11, 2014 | 35.89 | 35.89 | 34.85 | 35.01 | 2,984,517 | -1.49(-4.09%) |
Feb 10, 2014 | 36.34 | 36.67 | 36.09 | 36.51 | 778,410 | +0.17(+0.47%) |
Feb 07, 2014 | 36.38 | 36.78 | 36.13 | 36.34 | 540,160 | +0.08(+0.23%) |
Feb 06, 2014 | 35.75 | 36.28 | 35.67 | 36.25 | 432,313 | +0.62(+1.73%) |
Feb 05, 2014 | 35.46 | 35.88 | 35.14 | 35.64 | 661,647 | -0.40(-1.11%) |
Feb 04, 2014 | 36.04 | 36.11 | 35.52 | 36.04 | 906,857 | +0.07(+0.19%) |