Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.83 | 36.32 | 35.13 | 36.07 | 130,784 | +0.07(+0.19%) |
Apr 29, 2014 | 35.93 | 36.26 | 35.74 | 36.00 | 127,829 | +0.32(+0.90%) |
Apr 28, 2014 | 36.46 | 37.54 | 35.20 | 35.68 | 162,859 | -0.77(-2.11%) |
Apr 25, 2014 | 36.93 | 37.51 | 35.98 | 36.45 | 173,921 | -0.49(-1.33%) |
Apr 24, 2014 | 36.84 | 37.86 | 36.54 | 36.94 | 148,877 | +0.14(+0.39%) |
Apr 23, 2014 | 37.68 | 38.03 | 36.73 | 36.80 | 122,764 | -0.89(-2.36%) |
Apr 22, 2014 | 37.37 | 38.11 | 36.69 | 37.69 | 150,628 | +0.40(+1.07%) |
Apr 21, 2014 | 37.44 | 37.79 | 36.88 | 37.29 | 100,637 | -0.19(-0.50%) |
Apr 17, 2014 | 38.10 | 37.48 | 37.48 | 37.48 | 199,613 | -0.62(-1.62%) |
Apr 16, 2014 | 37.26 | 38.14 | 36.68 | 38.09 | 165,977 | +1.04(+2.81%) |
Apr 15, 2014 | 37.26 | 37.43 | 35.81 | 37.05 | 230,170 | -0.22(-0.59%) |
Apr 14, 2014 | 35.98 | 37.32 | 35.41 | 37.27 | 195,877 | +1.63(+4.58%) |
Apr 11, 2014 | 35.63 | 36.31 | 35.39 | 35.64 | 167,497 | -0.19(-0.52%) |
Apr 10, 2014 | 36.72 | 37.05 | 35.71 | 35.83 | 121,819 | -0.90(-2.44%) |
Apr 09, 2014 | 37.16 | 37.16 | 36.05 | 36.72 | 199,471 | -0.28(-0.75%) |
Apr 08, 2014 | 36.64 | 37.68 | 36.36 | 37.00 | 139,882 | +0.46(+1.25%) |
Apr 07, 2014 | 37.76 | 37.96 | 36.22 | 36.54 | 208,314 | -1.32(-3.49%) |
Apr 04, 2014 | 38.96 | 38.96 | 37.14 | 37.86 | 121,676 | -0.85(-2.19%) |
Apr 03, 2014 | 39.33 | 39.73 | 38.28 | 38.71 | 120,870 | -0.63(-1.59%) |
Apr 02, 2014 | 40.34 | 40.34 | 38.96 | 39.34 | 120,047 | -1.15(-2.84%) |
Apr 01, 2014 | 39.31 | 40.80 | 37.97 | 40.49 | 242,590 | +1.20(+3.06%) |
Mar 31, 2014 | 38.97 | 39.68 | 38.84 | 39.29 | 235,154 | +0.51(+1.31%) |
Mar 28, 2014 | 37.53 | 39.16 | 37.50 | 38.78 | 165,868 | +1.32(+3.52%) |
Mar 27, 2014 | 37.56 | 38.57 | 37.34 | 37.46 | 132,926 | -0.05(-0.14%) |
Mar 26, 2014 | 39.39 | 39.77 | 37.24 | 37.51 | 281,624 | -1.74(-4.44%) |
Mar 25, 2014 | 39.10 | 39.85 | 38.63 | 39.25 | 116,942 | +0.36(+0.94%) |
Mar 24, 2014 | 40.34 | 40.71 | 38.82 | 38.89 | 284,554 | -1.41(-3.51%) |
Mar 21, 2014 | 39.81 | 40.88 | 39.60 | 40.30 | 272,080 | +0.87(+2.21%) |
Mar 20, 2014 | 39.14 | 39.70 | 38.88 | 39.43 | 96,549 | +0.17(+0.43%) |
Mar 19, 2014 | 39.65 | 39.90 | 39.19 | 39.26 | 123,385 | -0.39(-0.98%) |
Mar 18, 2014 | 38.82 | 39.92 | 38.71 | 39.65 | 172,002 | +0.96(+2.49%) |
Mar 17, 2014 | 39.22 | 39.36 | 38.09 | 38.69 | 161,688 | -0.26(-0.67%) |
Mar 14, 2014 | 38.62 | 39.20 | 37.92 | 38.95 | 277,029 | +0.25(+0.63%) |
Mar 13, 2014 | 39.43 | 39.62 | 38.57 | 38.70 | 182,138 | -0.65(-1.66%) |
Mar 12, 2014 | 39.08 | 39.57 | 38.93 | 39.35 | 136,291 | +0.04(+0.11%) |
Mar 11, 2014 | 40.64 | 41.19 | 39.18 | 39.31 | 130,241 | -1.40(-3.45%) |
Mar 10, 2014 | 39.95 | 40.78 | 39.95 | 40.72 | 104,546 | +0.53(+1.33%) |
Mar 07, 2014 | 39.85 | 41.46 | 39.85 | 40.18 | 342,634 | +0.52(+1.32%) |
Mar 06, 2014 | 39.62 | 40.24 | 38.85 | 39.66 | 204,181 | +0.04(+0.11%) |
Mar 05, 2014 | 40.06 | 40.42 | 39.46 | 39.62 | 201,992 | -0.47(-1.18%) |
Mar 04, 2014 | 40.84 | 41.21 | 40.05 | 40.09 | 332,957 | -0.20(-0.50%) |
Mar 03, 2014 | 40.20 | 41.16 | 39.78 | 40.29 | 186,349 | -0.13(-0.31%) |
Feb 28, 2014 | 41.53 | 42.07 | 40.34 | 40.42 | 227,142 | -1.13(-2.73%) |
Feb 27, 2014 | 41.85 | 41.91 | 40.46 | 41.55 | 346,911 | -0.19(-0.47%) |
Feb 26, 2014 | 42.06 | 42.59 | 41.50 | 41.75 | 352,711 | -0.04(-0.10%) |
Feb 25, 2014 | 39.99 | 43.25 | 38.40 | 41.79 | 849,660 | +1.80(+4.51%) |
Feb 24, 2014 | 38.67 | 40.11 | 37.70 | 39.99 | 836,088 | +0.08(+0.19%) |
Feb 21, 2014 | 33.02 | 40.19 | 32.28 | 39.91 | 2,009,077 | +10.97(+37.88%) |
Feb 20, 2014 | 28.56 | 29.21 | 28.39 | 28.95 | 394,174 | +0.47(+1.66%) |
Feb 19, 2014 | 29.19 | 29.29 | 28.44 | 28.47 | 242,858 | -0.81(-2.77%) |
Feb 18, 2014 | 29.23 | 29.62 | 28.88 | 29.28 | 322,465 | +0.18(+0.61%) |
Feb 14, 2014 | 30.37 | 29.11 | 29.11 | 29.11 | 428,537 | -1.30(-4.29%) |
Feb 13, 2014 | 29.85 | 30.62 | 29.66 | 30.41 | 262,383 | +0.30(+0.98%) |
Feb 12, 2014 | 30.05 | 30.83 | 29.89 | 30.11 | 201,069 | +0.08(+0.25%) |
Feb 11, 2014 | 29.91 | 30.56 | 29.38 | 30.04 | 261,765 | +0.25(+0.82%) |
Feb 10, 2014 | 30.49 | 30.70 | 29.45 | 29.79 | 194,252 | -0.76(-2.49%) |
Feb 07, 2014 | 30.10 | 30.64 | 29.90 | 30.55 | 312,720 | +0.57(+1.89%) |
Feb 06, 2014 | 28.86 | 30.10 | 28.84 | 29.99 | 266,205 | +0.91(+3.11%) |
Feb 05, 2014 | 28.85 | 29.37 | 28.62 | 29.08 | 323,858 | +0.16(+0.56%) |
Feb 04, 2014 | 29.05 | 29.50 | 28.58 | 28.92 | 310,559 | +0.09(+0.32%) |