Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.20 | 37.53 | 36.27 | 36.53 | 4,485,112 | -1.05(-2.81%) |
Apr 29, 2014 | 37.81 | 37.94 | 37.52 | 37.58 | 787,975 | -0.07(-0.19%) |
Apr 28, 2014 | 37.73 | 38.14 | 37.34 | 37.65 | 590,471 | +0.09(+0.24%) |
Apr 25, 2014 | 37.85 | 38.31 | 37.43 | 37.56 | 641,474 | -0.53(-1.40%) |
Apr 24, 2014 | 38.37 | 38.58 | 38.04 | 38.09 | 546,708 | +0.00(+0.00%) |
Apr 23, 2014 | 38.33 | 38.49 | 38.00 | 38.09 | 1,119,634 | -0.25(-0.66%) |
Apr 22, 2014 | 38.19 | 38.72 | 38.07 | 38.35 | 563,698 | +0.15(+0.40%) |
Apr 21, 2014 | 37.92 | 38.30 | 37.66 | 38.19 | 518,872 | +0.20(+0.52%) |
Apr 17, 2014 | 37.99 | 37.99 | 37.99 | 37.99 | 417,870 | +0.04(+0.12%) |
Apr 16, 2014 | 37.58 | 37.99 | 37.27 | 37.95 | 1,083,494 | +0.76(+2.04%) |
Apr 15, 2014 | 37.62 | 37.69 | 36.40 | 37.19 | 787,879 | -0.24(-0.65%) |
Apr 14, 2014 | 37.83 | 38.12 | 37.20 | 37.44 | 650,180 | -0.15(-0.41%) |
Apr 11, 2014 | 37.57 | 38.00 | 37.33 | 37.59 | 628,131 | -0.32(-0.83%) |
Apr 10, 2014 | 38.78 | 38.88 | 37.54 | 37.90 | 617,534 | -0.93(-2.39%) |
Apr 09, 2014 | 38.54 | 38.91 | 38.28 | 38.83 | 577,760 | +0.41(+1.08%) |
Apr 08, 2014 | 38.09 | 38.61 | 37.85 | 38.42 | 605,857 | +0.32(+0.85%) |
Apr 07, 2014 | 38.68 | 38.91 | 38.01 | 38.09 | 772,515 | -0.71(-1.83%) |
Apr 04, 2014 | 39.63 | 39.73 | 38.56 | 38.81 | 525,478 | -0.62(-1.58%) |
Apr 03, 2014 | 39.52 | 39.61 | 39.04 | 39.43 | 922,715 | -0.04(-0.09%) |
Apr 02, 2014 | 39.60 | 39.66 | 39.02 | 39.46 | 572,202 | -0.01(-0.02%) |
Apr 01, 2014 | 38.77 | 39.48 | 38.59 | 39.47 | 919,917 | +0.71(+1.84%) |
Mar 31, 2014 | 38.22 | 38.81 | 38.08 | 38.76 | 881,015 | +0.82(+2.16%) |
Mar 28, 2014 | 37.75 | 38.50 | 37.65 | 37.94 | 629,033 | +0.22(+0.57%) |
Mar 27, 2014 | 37.59 | 37.99 | 37.14 | 37.72 | 967,177 | +0.09(+0.24%) |
Mar 26, 2014 | 38.64 | 38.78 | 37.59 | 37.63 | 891,486 | -0.86(-2.22%) |
Mar 25, 2014 | 38.90 | 39.37 | 38.45 | 38.49 | 1,045,802 | -1.55(-3.87%) |
Mar 24, 2014 | 40.76 | 40.97 | 39.97 | 40.04 | 812,605 | -0.79(-1.94%) |
Mar 21, 2014 | 41.07 | 41.17 | 40.44 | 40.83 | 1,958,747 | -0.14(-0.35%) |
Mar 20, 2014 | 40.69 | 41.25 | 40.53 | 40.98 | 534,215 | +0.20(+0.49%) |
Mar 19, 2014 | 41.01 | 41.27 | 40.52 | 40.78 | 530,432 | -0.33(-0.81%) |
Mar 18, 2014 | 41.43 | 41.43 | 40.50 | 41.11 | 840,700 | +0.01(+0.02%) |
Mar 17, 2014 | 41.02 | 41.42 | 40.99 | 41.10 | 378,093 | +0.37(+0.91%) |
Mar 14, 2014 | 40.73 | 41.08 | 40.33 | 40.73 | 477,745 | -0.05(-0.13%) |
Mar 13, 2014 | 41.72 | 41.81 | 40.75 | 40.79 | 484,577 | -0.90(-2.16%) |
Mar 12, 2014 | 41.26 | 41.70 | 41.22 | 41.69 | 534,383 | +0.25(+0.61%) |
Mar 11, 2014 | 41.22 | 41.69 | 41.09 | 41.44 | 695,829 | +0.23(+0.55%) |
Mar 10, 2014 | 41.14 | 41.33 | 40.75 | 41.21 | 461,662 | -0.01(-0.02%) |
Mar 07, 2014 | 41.38 | 41.46 | 40.91 | 41.22 | 593,939 | +0.01(+0.02%) |
Mar 06, 2014 | 40.87 | 41.27 | 40.66 | 41.21 | 486,888 | +0.54(+1.33%) |
Mar 05, 2014 | 41.01 | 41.01 | 40.41 | 40.67 | 511,802 | -0.41(-1.01%) |
Mar 04, 2014 | 40.36 | 41.13 | 40.36 | 41.09 | 686,229 | +1.28(+3.21%) |
Mar 03, 2014 | 39.08 | 40.36 | 38.86 | 39.81 | 915,892 | +0.42(+1.08%) |
Feb 28, 2014 | 39.43 | 39.93 | 39.15 | 39.38 | 1,145,999 | -0.01(-0.02%) |
Feb 27, 2014 | 39.42 | 39.72 | 39.27 | 39.39 | 542,983 | -0.10(-0.25%) |
Feb 26, 2014 | 39.63 | 40.00 | 39.48 | 39.49 | 521,307 | -0.02(-0.05%) |
Feb 25, 2014 | 39.69 | 39.85 | 39.37 | 39.51 | 389,572 | -0.32(-0.81%) |
Feb 24, 2014 | 40.32 | 40.36 | 39.83 | 39.83 | 615,574 | -0.29(-0.72%) |
Feb 21, 2014 | 40.65 | 40.65 | 40.10 | 40.12 | 480,968 | -0.41(-1.00%) |
Feb 20, 2014 | 39.20 | 40.55 | 39.15 | 40.53 | 955,975 | +1.34(+3.43%) |
Feb 19, 2014 | 39.36 | 39.91 | 39.17 | 39.18 | 832,429 | -0.34(-0.87%) |
Feb 18, 2014 | 38.51 | 39.67 | 38.51 | 39.53 | 778,851 | +1.02(+2.64%) |
Feb 14, 2014 | 38.15 | 38.51 | 38.51 | 38.51 | 388,236 | +0.26(+0.68%) |
Feb 13, 2014 | 38.45 | 38.52 | 37.99 | 38.25 | 587,425 | +0.17(+0.45%) |
Feb 12, 2014 | 37.36 | 38.24 | 37.31 | 38.08 | 704,591 | +0.72(+1.93%) |
Feb 11, 2014 | 37.19 | 37.68 | 36.63 | 37.36 | 559,725 | +0.70(+1.92%) |
Feb 10, 2014 | 36.29 | 36.80 | 36.04 | 36.65 | 882,130 | +0.36(+0.99%) |
Feb 07, 2014 | 36.45 | 36.67 | 35.84 | 36.29 | 1,764,386 | -0.41(-1.13%) |
Feb 06, 2014 | 37.71 | 38.13 | 36.36 | 36.71 | 1,582,730 | -0.69(-1.86%) |
Feb 05, 2014 | 37.54 | 37.59 | 37.12 | 37.40 | 505,744 | -0.19(-0.50%) |
Feb 04, 2014 | 37.13 | 37.64 | 36.64 | 37.59 | 729,287 | +0.64(+1.73%) |