Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.66 | 34.87 | 34.19 | 34.57 | 1,218,914 | -0.12(-0.35%) |
Apr 29, 2014 | 34.87 | 34.95 | 33.80 | 34.69 | 2,322,558 | -0.12(-0.35%) |
Apr 28, 2014 | 35.48 | 35.61 | 34.39 | 34.81 | 1,965,856 | -0.50(-1.41%) |
Apr 25, 2014 | 35.67 | 35.88 | 34.65 | 35.31 | 1,422,748 | -0.63(-1.75%) |
Apr 24, 2014 | 36.95 | 37.39 | 35.68 | 35.94 | 1,726,908 | -0.92(-2.50%) |
Apr 23, 2014 | 37.10 | 37.30 | 36.74 | 36.86 | 936,211 | -0.44(-1.18%) |
Apr 22, 2014 | 37.04 | 37.48 | 36.99 | 37.29 | 744,885 | +0.28(+0.77%) |
Apr 21, 2014 | 37.09 | 37.16 | 36.53 | 37.01 | 808,714 | -0.11(-0.30%) |
Apr 17, 2014 | 36.92 | 37.12 | 37.12 | 37.12 | 421,110 | +0.11(+0.30%) |
Apr 16, 2014 | 36.92 | 37.17 | 36.59 | 37.01 | 522,502 | +0.48(+1.32%) |
Apr 15, 2014 | 36.11 | 36.67 | 35.59 | 36.53 | 886,858 | +0.55(+1.53%) |
Apr 14, 2014 | 36.30 | 36.61 | 35.61 | 35.98 | 867,462 | +0.15(+0.41%) |
Apr 11, 2014 | 36.42 | 36.66 | 35.72 | 35.83 | 1,068,224 | -1.01(-2.73%) |
Apr 10, 2014 | 37.69 | 37.84 | 36.65 | 36.84 | 910,866 | -0.95(-2.50%) |
Apr 09, 2014 | 37.58 | 37.81 | 36.79 | 37.78 | 1,299,527 | +0.44(+1.17%) |
Apr 08, 2014 | 36.57 | 37.57 | 35.92 | 37.35 | 3,229,373 | +0.34(+0.93%) |
Apr 07, 2014 | 38.12 | 38.22 | 36.68 | 37.00 | 1,812,572 | -1.38(-3.61%) |
Apr 04, 2014 | 39.89 | 39.91 | 38.39 | 38.39 | 958,963 | -1.23(-3.10%) |
Apr 03, 2014 | 39.99 | 40.10 | 39.50 | 39.62 | 978,360 | -0.40(-1.01%) |
Apr 02, 2014 | 39.84 | 40.48 | 39.37 | 40.02 | 1,025,572 | +0.26(+0.65%) |
Apr 01, 2014 | 39.08 | 39.88 | 38.99 | 39.76 | 1,086,452 | +0.81(+2.08%) |
Mar 31, 2014 | 38.64 | 39.26 | 38.52 | 38.95 | 643,994 | +0.55(+1.43%) |
Mar 28, 2014 | 38.37 | 39.14 | 38.26 | 38.40 | 810,254 | +0.05(+0.13%) |
Mar 27, 2014 | 38.88 | 38.90 | 38.09 | 38.35 | 1,208,454 | -0.71(-1.83%) |
Mar 26, 2014 | 39.98 | 40.09 | 38.95 | 39.07 | 748,595 | -0.54(-1.37%) |
Mar 25, 2014 | 39.74 | 39.99 | 38.99 | 39.61 | 627,467 | +0.04(+0.11%) |
Mar 24, 2014 | 40.27 | 40.35 | 39.38 | 39.56 | 1,144,183 | -0.58(-1.44%) |
Mar 21, 2014 | 40.27 | 41.02 | 40.01 | 40.14 | 2,056,418 | -0.06(-0.15%) |
Mar 20, 2014 | 39.56 | 40.24 | 39.54 | 40.20 | 1,074,855 | +0.57(+1.43%) |
Mar 19, 2014 | 39.53 | 39.85 | 39.35 | 39.63 | 854,929 | +0.08(+0.20%) |
Mar 18, 2014 | 39.07 | 39.59 | 38.88 | 39.56 | 896,973 | +0.52(+1.34%) |
Mar 17, 2014 | 38.63 | 39.38 | 38.56 | 39.03 | 775,234 | +0.55(+1.43%) |
Mar 14, 2014 | 38.30 | 38.86 | 38.21 | 38.48 | 758,950 | +0.09(+0.25%) |
Mar 13, 2014 | 39.17 | 39.35 | 38.22 | 38.39 | 807,412 | -0.65(-1.65%) |
Mar 12, 2014 | 38.80 | 39.04 | 38.62 | 39.03 | 634,375 | -0.05(-0.13%) |
Mar 11, 2014 | 39.54 | 39.69 | 38.95 | 39.08 | 596,781 | -0.43(-1.09%) |
Mar 10, 2014 | 39.31 | 39.59 | 39.00 | 39.51 | 833,398 | +0.17(+0.44%) |
Mar 07, 2014 | 39.61 | 39.79 | 39.09 | 39.34 | 695,235 | -0.04(-0.11%) |
Mar 06, 2014 | 39.47 | 39.56 | 39.17 | 39.38 | 1,034,037 | +0.09(+0.24%) |
Mar 05, 2014 | 39.17 | 39.42 | 38.89 | 39.29 | 808,785 | +0.03(+0.07%) |
Mar 04, 2014 | 38.70 | 39.57 | 38.65 | 39.26 | 1,563,038 | +0.79(+2.06%) |
Mar 03, 2014 | 38.14 | 38.54 | 37.81 | 38.47 | 1,357,078 | -0.05(-0.13%) |
Feb 28, 2014 | 38.58 | 38.93 | 38.24 | 38.52 | 948,016 | +0.04(+0.11%) |
Feb 27, 2014 | 38.39 | 38.60 | 38.03 | 38.48 | 1,010,676 | +0.06(+0.16%) |
Feb 26, 2014 | 37.73 | 38.61 | 37.73 | 38.42 | 832,233 | +0.83(+2.22%) |
Feb 25, 2014 | 37.72 | 37.74 | 37.22 | 37.59 | 756,805 | +0.08(+0.21%) |
Feb 24, 2014 | 37.32 | 37.97 | 37.18 | 37.51 | 677,927 | +0.33(+0.88%) |
Feb 21, 2014 | 37.21 | 37.27 | 36.92 | 37.18 | 910,127 | +0.15(+0.42%) |
Feb 20, 2014 | 37.07 | 37.45 | 36.80 | 37.03 | 785,370 | -0.09(-0.25%) |
Feb 19, 2014 | 36.90 | 37.56 | 36.83 | 37.12 | 1,244,322 | +0.04(+0.12%) |
Feb 18, 2014 | 37.19 | 37.68 | 36.95 | 37.08 | 949,104 | -0.09(-0.23%) |
Feb 14, 2014 | 36.96 | 37.16 | 37.16 | 37.16 | 769,128 | +0.23(+0.63%) |
Feb 13, 2014 | 36.05 | 37.02 | 36.04 | 36.93 | 963,660 | +0.52(+1.44%) |
Feb 12, 2014 | 36.28 | 36.64 | 36.05 | 36.41 | 895,551 | +0.21(+0.57%) |
Feb 11, 2014 | 36.10 | 36.40 | 35.89 | 36.20 | 532,944 | +0.09(+0.24%) |
Feb 10, 2014 | 35.88 | 36.15 | 35.54 | 36.12 | 993,131 | +0.24(+0.67%) |
Feb 07, 2014 | 35.58 | 36.27 | 35.26 | 35.88 | 1,103,890 | +0.57(+1.60%) |
Feb 06, 2014 | 34.56 | 35.41 | 34.56 | 35.31 | 1,039,807 | +0.88(+2.54%) |
Feb 05, 2014 | 34.62 | 34.72 | 33.72 | 34.44 | 1,168,803 | -0.41(-1.18%) |
Feb 04, 2014 | 34.81 | 34.99 | 33.89 | 34.85 | 2,388,319 | +0.15(+0.42%) |