Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.57 | 36.69 | 35.83 | 36.52 | 760,200 | -0.33(-0.91%) |
Apr 29, 2014 | 36.12 | 37.34 | 36.12 | 36.86 | 698,103 | +0.87(+2.42%) |
Apr 28, 2014 | 36.00 | 36.32 | 35.53 | 35.99 | 641,286 | -0.17(-0.46%) |
Apr 25, 2014 | 35.60 | 36.18 | 35.47 | 36.15 | 523,486 | +0.80(+2.25%) |
Apr 24, 2014 | 35.80 | 36.49 | 35.09 | 35.36 | 1,020,238 | -0.67(-1.85%) |
Apr 23, 2014 | 35.60 | 36.42 | 35.21 | 36.02 | 705,520 | +0.49(+1.39%) |
Apr 22, 2014 | 34.38 | 35.57 | 34.16 | 35.53 | 1,285,416 | +1.09(+3.17%) |
Apr 21, 2014 | 34.84 | 35.08 | 33.77 | 34.44 | 700,583 | -0.63(-1.79%) |
Apr 17, 2014 | 35.19 | 35.07 | 35.07 | 35.07 | 502,473 | -0.02(-0.04%) |
Apr 16, 2014 | 34.92 | 35.27 | 34.17 | 35.08 | 684,238 | +0.17(+0.48%) |
Apr 15, 2014 | 34.51 | 35.01 | 34.50 | 34.92 | 1,063,644 | -0.58(-1.62%) |
Apr 14, 2014 | 35.50 | 36.00 | 35.23 | 35.49 | 827,112 | +0.36(+1.01%) |
Apr 11, 2014 | 35.80 | 36.02 | 34.89 | 35.14 | 752,000 | -0.76(-2.11%) |
Apr 10, 2014 | 36.93 | 37.26 | 35.77 | 35.90 | 819,186 | -0.77(-2.09%) |
Apr 09, 2014 | 36.03 | 36.97 | 35.80 | 36.66 | 807,509 | +0.06(+0.17%) |
Apr 08, 2014 | 36.35 | 36.62 | 35.76 | 36.60 | 894,760 | +0.78(+2.18%) |
Apr 07, 2014 | 35.37 | 36.27 | 35.33 | 35.82 | 726,345 | +0.24(+0.66%) |
Apr 04, 2014 | 36.12 | 36.21 | 35.48 | 35.58 | 970,740 | +0.36(+1.03%) |
Apr 03, 2014 | 35.14 | 35.30 | 34.83 | 35.22 | 601,144 | -0.19(-0.54%) |
Apr 02, 2014 | 35.10 | 35.70 | 34.95 | 35.41 | 880,921 | +0.86(+2.48%) |
Apr 01, 2014 | 34.94 | 35.30 | 34.41 | 34.55 | 636,545 | -0.22(-0.63%) |
Mar 31, 2014 | 35.30 | 35.64 | 34.49 | 34.77 | 1,038,161 | -0.79(-2.22%) |
Mar 28, 2014 | 34.93 | 35.77 | 34.38 | 35.56 | 929,454 | +0.69(+1.98%) |
Mar 27, 2014 | 34.19 | 35.06 | 34.12 | 34.87 | 931,335 | +0.58(+1.70%) |
Mar 26, 2014 | 35.01 | 35.21 | 34.18 | 34.29 | 1,024,973 | -0.59(-1.70%) |
Mar 25, 2014 | 35.05 | 35.30 | 34.80 | 34.88 | 643,657 | +0.12(+0.35%) |
Mar 24, 2014 | 35.02 | 35.16 | 34.53 | 34.76 | 1,434,981 | -0.83(-2.32%) |
Mar 21, 2014 | 36.47 | 36.68 | 35.40 | 35.58 | 1,161,460 | -0.24(-0.66%) |
Mar 20, 2014 | 36.02 | 36.37 | 35.46 | 35.82 | 1,092,150 | -0.55(-1.52%) |
Mar 19, 2014 | 37.57 | 37.57 | 36.26 | 36.37 | 1,503,929 | -1.57(-4.14%) |
Mar 18, 2014 | 38.02 | 38.53 | 37.78 | 37.94 | 1,319,822 | -0.86(-2.21%) |
Mar 17, 2014 | 39.76 | 39.93 | 38.70 | 38.80 | 821,152 | -1.11(-2.77%) |
Mar 14, 2014 | 40.17 | 40.48 | 39.52 | 39.91 | 1,230,553 | +0.10(+0.25%) |
Mar 13, 2014 | 38.75 | 39.85 | 38.40 | 39.81 | 1,532,733 | +1.10(+2.84%) |
Mar 12, 2014 | 38.17 | 39.00 | 37.91 | 38.71 | 1,003,564 | +0.89(+2.35%) |
Mar 11, 2014 | 37.96 | 37.96 | 37.53 | 37.82 | 883,149 | +0.26(+0.69%) |
Mar 10, 2014 | 38.43 | 38.43 | 37.31 | 37.56 | 911,992 | -0.75(-1.95%) |
Mar 07, 2014 | 38.67 | 39.00 | 38.01 | 38.31 | 978,520 | -0.97(-2.46%) |
Mar 06, 2014 | 39.23 | 39.42 | 38.98 | 39.28 | 507,196 | +0.39(+1.01%) |
Mar 05, 2014 | 38.35 | 39.20 | 38.09 | 38.89 | 561,146 | +0.66(+1.72%) |
Mar 04, 2014 | 38.52 | 38.86 | 37.94 | 38.23 | 547,187 | -0.67(-1.73%) |
Mar 03, 2014 | 39.61 | 39.81 | 38.80 | 38.90 | 749,221 | +0.21(+0.55%) |
Feb 28, 2014 | 38.15 | 38.89 | 38.14 | 38.69 | 818,239 | +0.52(+1.37%) |
Feb 27, 2014 | 38.70 | 39.54 | 38.11 | 38.17 | 872,471 | -0.55(-1.43%) |
Feb 26, 2014 | 38.83 | 39.32 | 38.49 | 38.72 | 945,889 | -0.31(-0.79%) |
Feb 25, 2014 | 39.97 | 39.97 | 38.92 | 39.03 | 607,087 | -1.24(-3.08%) |
Feb 24, 2014 | 40.10 | 40.50 | 39.97 | 40.27 | 553,825 | +0.54(+1.35%) |
Feb 21, 2014 | 40.06 | 40.62 | 39.35 | 39.73 | 793,817 | -0.50(-1.24%) |
Feb 20, 2014 | 38.70 | 40.36 | 38.47 | 40.23 | 1,279,386 | +1.58(+4.09%) |
Feb 19, 2014 | 39.35 | 39.99 | 38.46 | 38.65 | 782,384 | -1.08(-2.72%) |
Feb 18, 2014 | 39.66 | 40.05 | 39.07 | 39.73 | 946,575 | +0.48(+1.23%) |
Feb 14, 2014 | 40.04 | 39.25 | 39.25 | 39.25 | 805,019 | -0.17(-0.44%) |
Feb 13, 2014 | 38.03 | 39.50 | 37.80 | 39.42 | 816,200 | +1.59(+4.20%) |
Feb 12, 2014 | 39.45 | 39.51 | 37.69 | 37.83 | 1,032,417 | -1.41(-3.59%) |
Feb 11, 2014 | 38.83 | 39.71 | 38.55 | 39.24 | 1,372,525 | +0.75(+1.95%) |
Feb 10, 2014 | 37.83 | 38.66 | 37.61 | 38.49 | 1,231,361 | +1.15(+3.09%) |
Feb 07, 2014 | 36.14 | 37.52 | 36.05 | 37.34 | 1,099,651 | +1.41(+3.93%) |
Feb 06, 2014 | 37.08 | 37.14 | 35.88 | 35.92 | 1,175,212 | -0.87(-2.36%) |
Feb 05, 2014 | 37.32 | 37.60 | 36.78 | 36.79 | 949,862 | -0.17(-0.47%) |
Feb 04, 2014 | 35.74 | 37.06 | 35.59 | 36.97 | 1,161,825 | +1.06(+2.94%) |