Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.39 | 36.54 | 36.25 | 36.54 | 579,586 | +0.17(+0.46%) |
Apr 29, 2014 | 36.31 | 36.71 | 36.31 | 36.37 | 492,738 | +0.04(+0.10%) |
Apr 28, 2014 | 36.16 | 36.40 | 35.98 | 36.33 | 631,614 | +0.16(+0.44%) |
Apr 25, 2014 | 36.38 | 36.39 | 36.11 | 36.17 | 620,613 | -0.27(-0.75%) |
Apr 24, 2014 | 36.48 | 36.59 | 36.25 | 36.45 | 868,155 | -0.03(-0.08%) |
Apr 23, 2014 | 36.28 | 36.76 | 36.13 | 36.48 | 1,570,496 | +0.20(+0.54%) |
Apr 22, 2014 | 35.83 | 36.44 | 35.72 | 36.28 | 945,747 | +0.39(+1.08%) |
Apr 21, 2014 | 35.65 | 35.99 | 35.65 | 35.89 | 1,202,712 | +0.21(+0.60%) |
Apr 17, 2014 | 35.74 | 35.68 | 35.68 | 35.68 | 799,986 | -0.17(-0.48%) |
Apr 16, 2014 | 35.60 | 35.93 | 35.60 | 35.85 | 832,014 | +0.31(+0.89%) |
Apr 15, 2014 | 35.60 | 35.68 | 35.39 | 35.54 | 930,098 | +0.15(+0.44%) |
Apr 14, 2014 | 35.32 | 35.63 | 35.09 | 35.38 | 576,890 | +0.20(+0.57%) |
Apr 11, 2014 | 35.32 | 35.48 | 35.10 | 35.18 | 867,630 | -0.20(-0.57%) |
Apr 10, 2014 | 35.76 | 36.06 | 35.28 | 35.38 | 920,996 | -0.19(-0.53%) |
Apr 09, 2014 | 35.62 | 35.76 | 35.47 | 35.57 | 1,227,301 | -0.05(-0.15%) |
Apr 08, 2014 | 35.30 | 35.73 | 35.28 | 35.63 | 959,620 | +0.29(+0.82%) |
Apr 07, 2014 | 35.54 | 35.98 | 35.27 | 35.33 | 911,060 | -0.19(-0.54%) |
Apr 04, 2014 | 35.55 | 35.92 | 35.39 | 35.52 | 972,700 | -0.03(-0.08%) |
Apr 03, 2014 | 35.88 | 36.07 | 35.39 | 35.55 | 831,210 | -0.49(-1.37%) |
Apr 02, 2014 | 35.76 | 36.07 | 35.67 | 36.05 | 893,020 | +0.27(+0.75%) |
Apr 01, 2014 | 35.69 | 35.92 | 35.39 | 35.78 | 995,259 | +0.08(+0.23%) |
Mar 31, 2014 | 35.65 | 35.85 | 35.44 | 35.70 | 991,259 | +0.29(+0.82%) |
Mar 28, 2014 | 35.35 | 35.66 | 35.30 | 35.41 | 858,050 | +0.05(+0.15%) |
Mar 27, 2014 | 35.41 | 35.86 | 35.22 | 35.35 | 1,510,736 | -0.59(-1.65%) |
Mar 26, 2014 | 36.60 | 36.60 | 35.91 | 35.95 | 1,364,090 | -0.67(-1.82%) |
Mar 25, 2014 | 36.54 | 36.80 | 36.32 | 36.61 | 901,568 | +0.12(+0.33%) |
Mar 24, 2014 | 36.67 | 37.06 | 36.27 | 36.49 | 1,344,916 | -0.03(-0.08%) |
Mar 21, 2014 | 36.86 | 37.22 | 36.51 | 36.52 | 5,276,583 | -0.36(-0.97%) |
Mar 20, 2014 | 36.65 | 36.91 | 36.49 | 36.88 | 1,285,085 | -0.01(-0.03%) |
Mar 19, 2014 | 37.32 | 37.44 | 36.83 | 36.89 | 1,016,121 | -0.52(-1.40%) |
Mar 18, 2014 | 37.22 | 37.66 | 37.18 | 37.41 | 1,036,260 | +0.18(+0.48%) |
Mar 17, 2014 | 37.57 | 37.72 | 37.13 | 37.24 | 972,784 | -0.31(-0.84%) |
Mar 14, 2014 | 37.35 | 37.64 | 37.29 | 37.55 | 938,086 | +0.17(+0.46%) |
Mar 13, 2014 | 37.60 | 37.79 | 37.14 | 37.38 | 1,222,323 | -0.23(-0.60%) |
Mar 12, 2014 | 37.34 | 37.88 | 37.12 | 37.60 | 1,118,712 | +0.04(+0.11%) |
Mar 11, 2014 | 37.08 | 37.93 | 37.08 | 37.56 | 1,378,975 | +0.41(+1.10%) |
Mar 10, 2014 | 37.40 | 37.99 | 37.00 | 37.15 | 1,551,980 | -0.15(-0.40%) |
Mar 07, 2014 | 37.91 | 37.93 | 37.21 | 37.30 | 1,164,493 | -0.64(-1.68%) |
Mar 06, 2014 | 38.33 | 38.41 | 37.74 | 37.94 | 1,045,633 | -0.37(-0.96%) |
Mar 05, 2014 | 38.04 | 38.40 | 37.80 | 38.31 | 1,212,896 | +0.14(+0.37%) |
Mar 04, 2014 | 38.45 | 38.60 | 38.05 | 38.16 | 1,606,162 | -0.26(-0.68%) |
Mar 03, 2014 | 37.39 | 38.44 | 37.28 | 38.42 | 1,902,280 | +0.68(+1.79%) |
Feb 28, 2014 | 37.44 | 37.82 | 36.84 | 37.75 | 10,459,524 | +0.28(+0.75%) |
Feb 27, 2014 | 37.42 | 37.77 | 37.03 | 37.47 | 1,642,310 | -0.01(-0.03%) |
Feb 26, 2014 | 37.25 | 37.79 | 37.25 | 37.48 | 1,395,115 | +0.15(+0.40%) |
Feb 25, 2014 | 36.81 | 37.54 | 36.71 | 37.33 | 1,613,008 | +0.21(+0.56%) |
Feb 24, 2014 | 36.90 | 37.54 | 36.89 | 37.12 | 1,707,054 | +0.07(+0.18%) |
Feb 21, 2014 | 36.84 | 37.25 | 36.64 | 37.06 | 1,510,485 | +0.26(+0.71%) |
Feb 20, 2014 | 36.70 | 37.12 | 36.45 | 36.80 | 1,557,054 | +0.10(+0.26%) |
Feb 19, 2014 | 36.50 | 37.06 | 36.37 | 36.70 | 1,757,040 | -0.01(-0.02%) |
Feb 18, 2014 | 36.92 | 37.02 | 36.55 | 36.71 | 1,877,754 | -0.42(-1.14%) |
Feb 14, 2014 | 37.30 | 37.13 | 37.13 | 37.13 | 2,546,865 | -0.28(-0.75%) |
Feb 13, 2014 | 36.08 | 37.57 | 35.91 | 37.41 | 4,616,306 | +1.02(+2.79%) |
Feb 12, 2014 | 36.08 | 36.47 | 35.67 | 36.39 | 2,180,892 | +0.22(+0.61%) |
Feb 11, 2014 | 35.42 | 36.21 | 35.42 | 36.17 | 2,892,828 | +0.46(+1.28%) |
Feb 10, 2014 | 35.63 | 36.08 | 35.41 | 35.72 | 1,631,636 | -0.02(-0.05%) |
Feb 07, 2014 | 35.66 | 36.21 | 35.60 | 35.73 | 1,972,073 | -0.10(-0.28%) |
Feb 06, 2014 | 35.20 | 35.92 | 35.09 | 35.83 | 2,981,764 | +0.62(+1.76%) |
Feb 05, 2014 | 35.08 | 35.85 | 34.68 | 35.22 | 3,235,803 | +0.30(+0.87%) |
Feb 04, 2014 | 34.04 | 35.39 | 33.93 | 34.91 | 4,684,182 | +0.52(+1.52%) |