Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.52 | 36.95 | 36.22 | 36.69 | 1,367,927 | +0.01(+0.02%) |
Apr 29, 2014 | 36.40 | 36.82 | 36.21 | 36.68 | 921,227 | +0.46(+1.26%) |
Apr 28, 2014 | 36.94 | 37.24 | 35.87 | 36.22 | 1,623,214 | -0.76(-2.06%) |
Apr 25, 2014 | 37.36 | 37.66 | 36.86 | 36.98 | 966,180 | -0.53(-1.42%) |
Apr 24, 2014 | 38.25 | 38.34 | 37.07 | 37.51 | 2,140,841 | -0.74(-1.92%) |
Apr 23, 2014 | 38.78 | 39.09 | 38.24 | 38.25 | 1,385,859 | -0.98(-2.50%) |
Apr 22, 2014 | 38.74 | 39.33 | 38.59 | 39.23 | 901,946 | +0.58(+1.50%) |
Apr 21, 2014 | 38.26 | 38.77 | 38.18 | 38.65 | 768,785 | +0.26(+0.68%) |
Apr 17, 2014 | 38.79 | 38.39 | 38.39 | 38.39 | 696,106 | -0.42(-1.07%) |
Apr 16, 2014 | 38.71 | 38.96 | 38.46 | 38.80 | 493,933 | +0.26(+0.68%) |
Apr 15, 2014 | 38.52 | 38.81 | 37.94 | 38.54 | 878,314 | +0.17(+0.45%) |
Apr 14, 2014 | 38.13 | 38.82 | 37.89 | 38.37 | 790,654 | +0.67(+1.78%) |
Apr 11, 2014 | 37.75 | 38.35 | 37.50 | 37.70 | 778,344 | -0.36(-0.94%) |
Apr 10, 2014 | 38.95 | 39.01 | 38.05 | 38.06 | 976,727 | -0.96(-2.45%) |
Apr 09, 2014 | 38.75 | 39.11 | 38.49 | 39.02 | 553,259 | +0.41(+1.06%) |
Apr 08, 2014 | 38.25 | 38.75 | 37.90 | 38.61 | 763,799 | +0.49(+1.29%) |
Apr 07, 2014 | 38.54 | 38.71 | 37.90 | 38.12 | 892,441 | -0.40(-1.04%) |
Apr 04, 2014 | 39.64 | 39.73 | 38.49 | 38.52 | 961,195 | -0.87(-2.20%) |
Apr 03, 2014 | 39.81 | 40.13 | 39.36 | 39.38 | 499,498 | -0.42(-1.07%) |
Apr 02, 2014 | 39.94 | 40.06 | 39.65 | 39.81 | 771,602 | -0.07(-0.18%) |
Apr 01, 2014 | 39.08 | 39.94 | 39.02 | 39.88 | 1,050,558 | +0.96(+2.46%) |
Mar 31, 2014 | 38.30 | 39.00 | 38.13 | 38.93 | 825,274 | +0.87(+2.30%) |
Mar 28, 2014 | 38.13 | 38.71 | 38.01 | 38.05 | 759,796 | -0.07(-0.19%) |
Mar 27, 2014 | 38.18 | 38.60 | 37.99 | 38.13 | 485,399 | -0.18(-0.47%) |
Mar 26, 2014 | 39.07 | 39.15 | 38.30 | 38.30 | 486,062 | -0.51(-1.31%) |
Mar 25, 2014 | 39.07 | 39.29 | 38.71 | 38.81 | 555,064 | -0.05(-0.13%) |
Mar 24, 2014 | 39.49 | 39.74 | 38.75 | 38.86 | 553,469 | -0.68(-1.72%) |
Mar 21, 2014 | 40.02 | 40.28 | 39.51 | 39.54 | 854,767 | -0.29(-0.72%) |
Mar 20, 2014 | 39.34 | 39.83 | 39.24 | 39.83 | 638,448 | +0.49(+1.25%) |
Mar 19, 2014 | 39.72 | 39.87 | 39.07 | 39.33 | 481,593 | -0.43(-1.09%) |
Mar 18, 2014 | 39.82 | 40.02 | 39.65 | 39.77 | 486,677 | +0.05(+0.12%) |
Mar 17, 2014 | 40.05 | 40.13 | 39.66 | 39.72 | 600,161 | -0.15(-0.37%) |
Mar 14, 2014 | 38.96 | 39.91 | 38.86 | 39.87 | 1,149,415 | +0.79(+2.03%) |
Mar 13, 2014 | 40.18 | 40.22 | 38.82 | 39.07 | 952,729 | -0.96(-2.39%) |
Mar 12, 2014 | 39.29 | 40.15 | 39.24 | 40.03 | 1,126,305 | +0.47(+1.20%) |
Mar 11, 2014 | 39.78 | 40.16 | 39.42 | 39.56 | 700,427 | -0.11(-0.29%) |
Mar 10, 2014 | 39.76 | 39.96 | 39.48 | 39.67 | 647,233 | -0.03(-0.08%) |
Mar 07, 2014 | 39.59 | 39.73 | 39.09 | 39.70 | 738,812 | +0.32(+0.81%) |
Mar 06, 2014 | 39.17 | 39.57 | 39.11 | 39.38 | 911,372 | +0.41(+1.05%) |
Mar 05, 2014 | 39.47 | 39.58 | 38.83 | 38.98 | 1,197,675 | -0.52(-1.32%) |
Mar 04, 2014 | 38.84 | 39.60 | 38.82 | 39.50 | 1,600,639 | +1.10(+2.85%) |
Mar 03, 2014 | 38.49 | 38.71 | 38.18 | 38.40 | 812,175 | -0.43(-1.12%) |
Feb 28, 2014 | 38.45 | 39.21 | 38.45 | 38.84 | 1,020,979 | +0.42(+1.11%) |
Feb 27, 2014 | 38.42 | 38.80 | 38.33 | 38.41 | 857,409 | -0.20(-0.53%) |
Feb 26, 2014 | 38.71 | 39.02 | 38.43 | 38.62 | 925,231 | -0.06(-0.15%) |
Feb 25, 2014 | 38.19 | 39.02 | 38.19 | 38.67 | 1,045,780 | +0.57(+1.50%) |
Feb 24, 2014 | 37.83 | 38.36 | 37.83 | 38.10 | 644,898 | +0.25(+0.65%) |
Feb 21, 2014 | 37.98 | 38.17 | 37.67 | 37.86 | 743,253 | +0.06(+0.15%) |
Feb 20, 2014 | 37.57 | 38.06 | 37.57 | 37.80 | 871,402 | +0.20(+0.54%) |
Feb 19, 2014 | 37.29 | 37.85 | 37.29 | 37.59 | 656,202 | +0.12(+0.33%) |
Feb 18, 2014 | 37.31 | 37.70 | 37.31 | 37.47 | 763,054 | +0.10(+0.26%) |
Feb 14, 2014 | 36.91 | 37.37 | 37.37 | 37.37 | 1,072,290 | +0.31(+0.84%) |
Feb 13, 2014 | 36.71 | 37.28 | 36.01 | 37.07 | 1,874,564 | +0.13(+0.35%) |
Feb 12, 2014 | 37.14 | 37.48 | 36.69 | 36.93 | 1,506,459 | -0.21(-0.57%) |
Feb 11, 2014 | 36.66 | 37.23 | 36.52 | 37.15 | 1,090,156 | +0.55(+1.49%) |
Feb 10, 2014 | 36.42 | 37.11 | 36.37 | 36.60 | 1,233,124 | +0.19(+0.51%) |
Feb 07, 2014 | 36.20 | 36.56 | 35.86 | 36.41 | 812,799 | +0.27(+0.74%) |
Feb 06, 2014 | 35.46 | 36.38 | 35.33 | 36.14 | 844,393 | +0.71(+2.00%) |
Feb 05, 2014 | 35.33 | 35.64 | 34.82 | 35.44 | 824,781 | +0.02(+0.07%) |
Feb 04, 2014 | 35.35 | 35.70 | 35.18 | 35.41 | 994,304 | +0.34(+0.98%) |