Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.84 | 40.16 | 38.01 | 38.38 | 1,057,452 | +1.80(+4.93%) |
Apr 29, 2014 | 35.52 | 36.70 | 35.28 | 36.58 | 236,228 | +1.02(+2.88%) |
Apr 28, 2014 | 35.80 | 35.91 | 34.57 | 35.56 | 235,433 | -0.25(-0.69%) |
Apr 25, 2014 | 36.09 | 36.57 | 35.41 | 35.80 | 221,531 | -0.40(-1.11%) |
Apr 24, 2014 | 37.01 | 37.01 | 36.13 | 36.20 | 190,652 | -0.69(-1.86%) |
Apr 23, 2014 | 36.83 | 37.42 | 36.74 | 36.89 | 234,918 | +0.12(+0.34%) |
Apr 22, 2014 | 36.45 | 37.09 | 36.36 | 36.77 | 237,989 | +0.36(+0.99%) |
Apr 21, 2014 | 36.46 | 36.82 | 36.15 | 36.41 | 54,184 | +0.07(+0.20%) |
Apr 17, 2014 | 36.41 | 36.33 | 36.33 | 36.33 | 181,893 | -0.14(-0.38%) |
Apr 16, 2014 | 35.98 | 36.47 | 35.78 | 36.47 | 137,546 | +0.82(+2.29%) |
Apr 15, 2014 | 35.95 | 36.30 | 35.27 | 35.66 | 177,352 | -0.19(-0.54%) |
Apr 14, 2014 | 35.49 | 36.08 | 35.34 | 35.85 | 216,312 | +0.72(+2.06%) |
Apr 11, 2014 | 35.59 | 35.85 | 34.92 | 35.12 | 102,100 | -0.77(-2.14%) |
Apr 10, 2014 | 36.53 | 36.60 | 35.72 | 35.89 | 183,739 | -0.63(-1.72%) |
Apr 09, 2014 | 36.88 | 36.88 | 36.07 | 36.52 | 190,723 | -0.22(-0.61%) |
Apr 08, 2014 | 36.17 | 37.01 | 36.17 | 36.74 | 194,184 | +0.70(+1.93%) |
Apr 07, 2014 | 37.16 | 37.16 | 35.92 | 36.05 | 236,754 | -1.17(-3.14%) |
Apr 04, 2014 | 37.82 | 37.90 | 36.87 | 37.22 | 356,797 | -0.32(-0.86%) |
Apr 03, 2014 | 37.69 | 37.82 | 37.53 | 37.54 | 224,008 | -0.13(-0.34%) |
Apr 02, 2014 | 37.22 | 37.72 | 37.22 | 37.67 | 176,078 | +0.50(+1.36%) |
Apr 01, 2014 | 37.06 | 37.32 | 37.00 | 37.16 | 141,162 | +0.27(+0.73%) |
Mar 31, 2014 | 36.74 | 37.23 | 36.49 | 36.90 | 217,450 | +0.39(+1.08%) |
Mar 28, 2014 | 36.44 | 36.98 | 36.10 | 36.50 | 175,002 | +0.07(+0.18%) |
Mar 27, 2014 | 36.03 | 36.66 | 36.03 | 36.44 | 226,833 | +0.39(+1.09%) |
Mar 26, 2014 | 36.07 | 37.02 | 36.02 | 36.04 | 190,914 | +0.06(+0.16%) |
Mar 25, 2014 | 36.52 | 36.94 | 35.77 | 35.99 | 342,470 | -0.45(-1.24%) |
Mar 24, 2014 | 36.96 | 37.08 | 35.97 | 36.44 | 310,258 | -0.42(-1.15%) |
Mar 21, 2014 | 37.65 | 37.65 | 36.74 | 36.86 | 287,228 | -0.55(-1.47%) |
Mar 20, 2014 | 37.28 | 37.42 | 36.91 | 37.41 | 135,089 | +0.07(+0.19%) |
Mar 19, 2014 | 37.58 | 37.72 | 37.07 | 37.34 | 123,886 | -0.21(-0.55%) |
Mar 18, 2014 | 37.44 | 37.63 | 37.07 | 37.54 | 189,800 | +0.11(+0.30%) |
Mar 17, 2014 | 37.41 | 37.85 | 36.90 | 37.43 | 221,623 | +0.28(+0.76%) |
Mar 14, 2014 | 36.96 | 37.26 | 36.58 | 37.15 | 141,211 | +0.08(+0.23%) |
Mar 13, 2014 | 37.33 | 37.35 | 36.95 | 37.07 | 162,776 | -0.12(-0.31%) |
Mar 12, 2014 | 37.16 | 37.42 | 36.79 | 37.18 | 150,409 | -0.22(-0.60%) |
Mar 11, 2014 | 37.41 | 37.50 | 37.08 | 37.41 | 125,477 | -0.09(-0.24%) |
Mar 10, 2014 | 37.53 | 37.77 | 37.30 | 37.49 | 86,616 | -0.00(-0.01%) |
Mar 07, 2014 | 37.71 | 38.07 | 37.22 | 37.50 | 289,862 | +0.03(+0.08%) |
Mar 06, 2014 | 37.73 | 37.83 | 37.42 | 37.47 | 102,554 | -0.12(-0.33%) |
Mar 05, 2014 | 37.97 | 37.97 | 37.43 | 37.59 | 153,941 | -0.38(-1.00%) |
Mar 04, 2014 | 37.54 | 38.34 | 37.06 | 37.97 | 296,772 | +0.93(+2.52%) |
Mar 03, 2014 | 36.60 | 37.18 | 36.57 | 37.04 | 209,425 | +0.07(+0.18%) |
Feb 28, 2014 | 36.85 | 37.29 | 36.50 | 36.97 | 248,357 | -0.14(-0.37%) |
Feb 27, 2014 | 37.42 | 37.58 | 36.85 | 37.11 | 138,860 | -0.61(-1.62%) |
Feb 26, 2014 | 37.54 | 38.42 | 37.33 | 37.72 | 228,962 | +0.06(+0.17%) |
Feb 25, 2014 | 36.62 | 37.73 | 36.62 | 37.66 | 341,759 | +1.15(+3.14%) |
Feb 24, 2014 | 36.76 | 36.89 | 36.33 | 36.51 | 449,818 | -0.22(-0.59%) |
Feb 21, 2014 | 36.33 | 37.38 | 36.33 | 36.73 | 410,047 | -0.99(-2.62%) |
Feb 20, 2014 | 36.61 | 37.82 | 36.54 | 37.71 | 847,210 | +0.28(+0.74%) |
Feb 19, 2014 | 38.00 | 39.27 | 36.71 | 37.44 | 1,450,767 | +2.43(+6.95%) |
Feb 18, 2014 | 34.43 | 35.39 | 34.35 | 35.00 | 334,376 | +0.76(+2.21%) |
Feb 14, 2014 | 34.46 | 34.25 | 34.25 | 34.25 | 360,039 | -0.24(-0.71%) |
Feb 13, 2014 | 33.49 | 34.73 | 33.10 | 34.49 | 414,911 | +1.11(+3.32%) |
Feb 12, 2014 | 33.15 | 33.62 | 33.15 | 33.38 | 199,752 | +0.05(+0.15%) |
Feb 11, 2014 | 33.09 | 33.54 | 32.90 | 33.34 | 157,260 | +0.22(+0.66%) |
Feb 10, 2014 | 32.85 | 33.16 | 32.61 | 33.12 | 140,860 | +0.37(+1.13%) |
Feb 07, 2014 | 32.48 | 32.94 | 32.42 | 32.75 | 380,532 | +0.27(+0.82%) |
Feb 06, 2014 | 32.44 | 32.86 | 32.44 | 32.48 | 216,026 | +0.07(+0.21%) |
Feb 05, 2014 | 32.67 | 32.70 | 32.11 | 32.41 | 132,396 | -0.24(-0.75%) |
Feb 04, 2014 | 32.89 | 33.50 | 32.21 | 32.66 | 154,089 | +0.00(+0.00%) |