Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.30 | 38.30 | 38.24 | 38.25 | 27,197 | -0.09(-0.23%) |
Apr 29, 2014 | 38.22 | 38.51 | 38.22 | 38.34 | 10,708 | -0.29(-0.75%) |
Apr 28, 2014 | 38.10 | 38.63 | 37.90 | 38.63 | 30,695 | +0.68(+1.79%) |
Apr 25, 2014 | 38.04 | 38.04 | 37.96 | 37.96 | 5,851 | -0.76(-1.96%) |
Apr 24, 2014 | 38.37 | 38.71 | 38.29 | 38.71 | 14,223 | +0.21(+0.54%) |
Apr 23, 2014 | 38.37 | 38.70 | 38.31 | 38.51 | 14,885 | -0.21(-0.54%) |
Apr 22, 2014 | 38.81 | 38.81 | 38.71 | 38.71 | 12,886 | -0.48(-1.23%) |
Apr 21, 2014 | 38.99 | 39.20 | 38.59 | 39.20 | 36,259 | +0.25(+0.65%) |
Apr 17, 2014 | 38.17 | 38.95 | 38.95 | 38.95 | 23,093 | +0.32(+0.83%) |
Apr 16, 2014 | 38.65 | 38.65 | 38.36 | 38.63 | 17,408 | +0.45(+1.19%) |
Apr 15, 2014 | 38.63 | 38.63 | 38.15 | 38.17 | 37,333 | -0.59(-1.52%) |
Apr 14, 2014 | 38.88 | 38.95 | 38.68 | 38.76 | 17,377 | -0.06(-0.15%) |
Apr 11, 2014 | 38.75 | 38.82 | 38.68 | 38.82 | 6,628 | -0.01(-0.02%) |
Apr 10, 2014 | 39.08 | 39.21 | 38.74 | 38.83 | 31,377 | -0.23(-0.59%) |
Apr 09, 2014 | 38.93 | 39.06 | 38.66 | 39.06 | 17,471 | +0.42(+1.08%) |
Apr 08, 2014 | 38.83 | 38.89 | 38.64 | 38.64 | 22,631 | +0.23(+0.61%) |
Apr 07, 2014 | 38.10 | 38.41 | 38.10 | 38.41 | 12,659 | -0.02(-0.05%) |
Apr 04, 2014 | 38.54 | 38.77 | 38.42 | 38.42 | 14,170 | +0.22(+0.59%) |
Apr 03, 2014 | 38.51 | 38.51 | 38.14 | 38.20 | 13,884 | -0.42(-1.08%) |
Apr 02, 2014 | 38.48 | 38.62 | 38.48 | 38.62 | 16,241 | +0.21(+0.54%) |
Apr 01, 2014 | 38.41 | 38.43 | 38.40 | 38.41 | 11,734 | +0.35(+0.92%) |
Mar 31, 2014 | 37.99 | 38.09 | 37.91 | 38.06 | 20,277 | +0.31(+0.83%) |
Mar 28, 2014 | 37.73 | 37.89 | 37.73 | 37.75 | 17,721 | +0.37(+0.98%) |
Mar 27, 2014 | 37.17 | 37.38 | 37.17 | 37.38 | 6,193 | +0.29(+0.78%) |
Mar 26, 2014 | 37.23 | 37.35 | 37.09 | 37.09 | 17,042 | +0.10(+0.26%) |
Mar 25, 2014 | 36.89 | 37.05 | 36.89 | 36.99 | 3,437 | +0.20(+0.55%) |
Mar 24, 2014 | 36.70 | 36.79 | 36.55 | 36.79 | 88,593 | +0.24(+0.65%) |
Mar 21, 2014 | 36.56 | 36.83 | 36.55 | 36.55 | 29,410 | +0.14(+0.39%) |
Mar 20, 2014 | 36.11 | 36.48 | 36.03 | 36.41 | 38,774 | +0.04(+0.12%) |
Mar 19, 2014 | 36.67 | 36.73 | 36.35 | 36.37 | 69,482 | -0.56(-1.51%) |
Mar 18, 2014 | 36.77 | 36.93 | 36.72 | 36.93 | 83,234 | +0.51(+1.41%) |
Mar 17, 2014 | 36.35 | 36.41 | 36.35 | 36.41 | 31,039 | +0.28(+0.78%) |
Mar 14, 2014 | 36.20 | 36.20 | 36.04 | 36.13 | 24,108 | +0.30(+0.83%) |
Mar 13, 2014 | 36.31 | 36.31 | 35.83 | 35.83 | 11,280 | -0.43(-1.19%) |
Mar 12, 2014 | 36.39 | 36.39 | 36.27 | 36.27 | 20,171 | -0.19(-0.53%) |
Mar 11, 2014 | 36.62 | 36.62 | 36.42 | 36.46 | 4,676 | -0.22(-0.61%) |
Mar 10, 2014 | 36.84 | 36.84 | 36.55 | 36.68 | 29,516 | -0.24(-0.65%) |
Mar 07, 2014 | 37.03 | 37.03 | 36.86 | 36.92 | 9,854 | -0.33(-0.88%) |
Mar 06, 2014 | 37.20 | 37.34 | 37.20 | 37.25 | 12,615 | +0.47(+1.28%) |
Mar 05, 2014 | 36.70 | 36.82 | 36.67 | 36.78 | 7,077 | +0.02(+0.06%) |
Mar 04, 2014 | 36.77 | 36.77 | 36.57 | 36.76 | 41,991 | +0.43(+1.19%) |
Mar 03, 2014 | 36.38 | 36.64 | 36.03 | 36.32 | 30,400 | -0.37(-1.01%) |
Feb 28, 2014 | 37.04 | 37.08 | 36.67 | 36.69 | 58,708 | -0.32(-0.87%) |
Feb 27, 2014 | 36.79 | 37.02 | 36.78 | 37.02 | 22,068 | +0.57(+1.57%) |
Feb 26, 2014 | 36.67 | 36.67 | 36.44 | 36.44 | 10,516 | +0.07(+0.21%) |
Feb 25, 2014 | 36.72 | 36.72 | 36.37 | 36.37 | 11,327 | -0.51(-1.39%) |
Feb 24, 2014 | 36.84 | 36.98 | 36.65 | 36.88 | 44,226 | +0.23(+0.63%) |
Feb 21, 2014 | 36.88 | 36.88 | 36.64 | 36.65 | 51,929 | -0.02(-0.04%) |
Feb 20, 2014 | 36.49 | 36.67 | 36.41 | 36.67 | 40,738 | +0.26(+0.72%) |
Feb 19, 2014 | 36.70 | 36.76 | 36.41 | 36.41 | 91,767 | -0.31(-0.85%) |
Feb 18, 2014 | 36.82 | 36.82 | 36.69 | 36.72 | 13,905 | -0.22(-0.60%) |
Feb 14, 2014 | 36.64 | 36.94 | 36.94 | 36.94 | 90,896 | +0.51(+1.39%) |
Feb 13, 2014 | 36.27 | 36.63 | 36.07 | 36.44 | 82,326 | -0.10(-0.29%) |
Feb 12, 2014 | 36.64 | 36.71 | 36.35 | 36.54 | 34,751 | +0.04(+0.12%) |
Feb 11, 2014 | 36.08 | 36.53 | 36.08 | 36.50 | 29,627 | +0.55(+1.54%) |
Feb 10, 2014 | 35.95 | 35.96 | 35.83 | 35.94 | 8,971 | -0.28(-0.76%) |
Feb 07, 2014 | 36.29 | 36.29 | 35.88 | 36.22 | 73,902 | +0.30(+0.83%) |
Feb 06, 2014 | 35.59 | 35.95 | 35.56 | 35.92 | 104,122 | +0.42(+1.20%) |
Feb 05, 2014 | 35.26 | 35.50 | 35.26 | 35.50 | 2,894 | -0.03(-0.08%) |
Feb 04, 2014 | 35.03 | 35.57 | 35.03 | 35.53 | 31,470 | +0.60(+1.71%) |