Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.32 | 36.47 | 35.92 | 36.43 | 507,322 | +0.13(+0.36%) |
Apr 29, 2014 | 36.34 | 36.43 | 35.87 | 36.30 | 251,063 | -0.09(-0.24%) |
Apr 28, 2014 | 36.73 | 37.67 | 36.11 | 36.39 | 331,931 | -0.36(-0.97%) |
Apr 25, 2014 | 37.49 | 37.49 | 36.44 | 36.75 | 224,992 | -0.89(-2.37%) |
Apr 24, 2014 | 38.53 | 38.91 | 37.46 | 37.64 | 285,116 | -0.66(-1.73%) |
Apr 23, 2014 | 37.56 | 38.34 | 37.27 | 38.31 | 229,486 | +0.74(+1.96%) |
Apr 22, 2014 | 37.41 | 37.79 | 37.28 | 37.57 | 147,155 | +0.27(+0.72%) |
Apr 21, 2014 | 37.51 | 37.59 | 37.08 | 37.30 | 109,627 | -0.28(-0.75%) |
Apr 17, 2014 | 37.38 | 37.59 | 37.59 | 37.59 | 146,105 | +0.26(+0.69%) |
Apr 16, 2014 | 37.47 | 37.64 | 37.15 | 37.33 | 108,803 | +0.01(+0.02%) |
Apr 15, 2014 | 37.33 | 37.37 | 36.60 | 37.32 | 354,127 | +0.07(+0.20%) |
Apr 14, 2014 | 37.44 | 37.92 | 37.12 | 37.24 | 230,603 | +0.12(+0.33%) |
Apr 11, 2014 | 37.58 | 37.61 | 36.85 | 37.12 | 301,225 | -0.61(-1.61%) |
Apr 10, 2014 | 38.37 | 38.68 | 37.49 | 37.73 | 429,735 | -0.76(-1.98%) |
Apr 09, 2014 | 37.76 | 38.73 | 37.57 | 38.49 | 335,988 | +0.76(+2.02%) |
Apr 08, 2014 | 37.73 | 38.03 | 37.48 | 37.73 | 304,536 | -0.02(-0.06%) |
Apr 07, 2014 | 38.41 | 38.41 | 37.49 | 37.76 | 409,570 | -0.70(-1.81%) |
Apr 04, 2014 | 39.67 | 40.00 | 38.34 | 38.45 | 238,018 | -1.11(-2.81%) |
Apr 03, 2014 | 39.42 | 39.69 | 39.16 | 39.56 | 269,295 | +0.15(+0.39%) |
Apr 02, 2014 | 38.95 | 39.54 | 38.71 | 39.41 | 304,611 | +0.33(+0.85%) |
Apr 01, 2014 | 38.66 | 39.08 | 38.35 | 39.08 | 292,873 | +0.53(+1.39%) |
Mar 31, 2014 | 38.06 | 38.68 | 37.28 | 38.54 | 291,821 | +0.42(+1.11%) |
Mar 28, 2014 | 38.14 | 38.66 | 38.04 | 38.12 | 232,854 | -0.06(-0.15%) |
Mar 27, 2014 | 38.28 | 38.42 | 37.17 | 38.18 | 456,443 | -0.14(-0.36%) |
Mar 26, 2014 | 38.63 | 39.09 | 38.13 | 38.31 | 352,777 | -0.19(-0.48%) |
Mar 25, 2014 | 38.97 | 39.47 | 38.36 | 38.50 | 196,188 | -0.38(-0.99%) |
Mar 24, 2014 | 39.81 | 40.05 | 38.25 | 38.89 | 398,047 | -0.78(-1.97%) |
Mar 21, 2014 | 40.45 | 40.51 | 39.62 | 39.67 | 427,824 | -0.71(-1.75%) |
Mar 20, 2014 | 40.02 | 40.60 | 39.94 | 40.37 | 132,985 | +0.12(+0.30%) |
Mar 19, 2014 | 40.62 | 40.78 | 40.02 | 40.25 | 200,719 | -0.33(-0.82%) |
Mar 18, 2014 | 40.52 | 40.82 | 40.36 | 40.58 | 241,583 | +0.08(+0.20%) |
Mar 17, 2014 | 40.87 | 41.17 | 40.25 | 40.50 | 184,518 | -0.04(-0.10%) |
Mar 14, 2014 | 40.17 | 40.79 | 40.11 | 40.54 | 729,316 | +0.27(+0.66%) |
Mar 13, 2014 | 40.54 | 40.59 | 40.09 | 40.28 | 219,674 | -0.20(-0.50%) |
Mar 12, 2014 | 40.17 | 40.53 | 40.06 | 40.48 | 180,582 | -0.01(-0.02%) |
Mar 11, 2014 | 41.26 | 41.31 | 40.39 | 40.49 | 231,102 | -0.84(-2.04%) |
Mar 10, 2014 | 40.96 | 41.49 | 40.82 | 41.33 | 336,345 | +0.36(+0.89%) |
Mar 07, 2014 | 41.13 | 41.17 | 40.80 | 40.96 | 224,496 | +0.15(+0.36%) |
Mar 06, 2014 | 40.39 | 41.14 | 40.32 | 40.82 | 368,425 | +0.43(+1.06%) |
Mar 05, 2014 | 40.45 | 40.52 | 40.11 | 40.39 | 257,966 | +0.02(+0.06%) |
Mar 04, 2014 | 40.72 | 41.11 | 40.11 | 40.36 | 476,211 | -0.18(-0.44%) |
Mar 03, 2014 | 40.36 | 40.82 | 40.06 | 40.54 | 446,782 | +0.17(+0.42%) |
Feb 28, 2014 | 40.44 | 40.72 | 40.20 | 40.37 | 433,113 | -0.02(-0.06%) |
Feb 27, 2014 | 40.25 | 40.62 | 39.96 | 40.40 | 207,893 | +0.10(+0.24%) |
Feb 26, 2014 | 40.31 | 40.56 | 39.64 | 40.30 | 488,523 | +0.17(+0.42%) |
Feb 25, 2014 | 40.52 | 40.83 | 39.77 | 40.13 | 510,869 | -0.39(-0.96%) |
Feb 24, 2014 | 38.37 | 41.03 | 37.67 | 40.52 | 907,523 | +2.84(+7.55%) |
Feb 21, 2014 | 37.64 | 38.18 | 35.18 | 37.67 | 2,554,093 | -1.15(-2.96%) |
Feb 20, 2014 | 38.61 | 38.95 | 38.14 | 38.83 | 306,644 | +0.22(+0.57%) |
Feb 19, 2014 | 38.46 | 38.91 | 38.25 | 38.61 | 204,711 | -0.10(-0.25%) |
Feb 18, 2014 | 38.84 | 38.97 | 38.65 | 38.70 | 283,843 | -0.10(-0.25%) |
Feb 14, 2014 | 38.77 | 38.80 | 38.80 | 38.80 | 404,628 | +0.01(+0.02%) |
Feb 13, 2014 | 39.06 | 39.31 | 38.70 | 38.79 | 263,803 | -0.51(-1.30%) |
Feb 12, 2014 | 39.58 | 40.01 | 39.25 | 39.30 | 188,177 | -0.24(-0.61%) |
Feb 11, 2014 | 38.89 | 40.06 | 38.50 | 39.55 | 366,478 | +0.56(+1.43%) |
Feb 10, 2014 | 38.27 | 39.18 | 38.27 | 38.99 | 289,173 | +0.76(+1.99%) |
Feb 07, 2014 | 38.42 | 38.79 | 38.09 | 38.23 | 185,312 | +0.06(+0.17%) |
Feb 06, 2014 | 38.05 | 38.64 | 37.87 | 38.16 | 207,500 | +0.21(+0.56%) |
Feb 05, 2014 | 38.09 | 38.41 | 37.59 | 37.95 | 342,300 | -0.15(-0.38%) |
Feb 04, 2014 | 38.07 | 38.30 | 37.71 | 38.10 | 237,811 | +0.32(+0.86%) |