Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.22 | 39.59 | 39.21 | 39.50 | 640,544 | +0.21(+0.53%) |
Apr 29, 2014 | 39.05 | 39.31 | 39.00 | 39.30 | 635,736 | +0.43(+1.10%) |
Apr 28, 2014 | 38.85 | 38.90 | 38.66 | 38.87 | 386,724 | +0.07(+0.18%) |
Apr 25, 2014 | 38.69 | 38.83 | 38.63 | 38.80 | 732,110 | +0.04(+0.09%) |
Apr 24, 2014 | 38.80 | 38.82 | 38.64 | 38.76 | 533,709 | +0.11(+0.28%) |
Apr 23, 2014 | 38.77 | 38.82 | 38.64 | 38.66 | 520,849 | -0.19(-0.49%) |
Apr 22, 2014 | 39.18 | 39.22 | 38.76 | 38.85 | 694,777 | +0.17(+0.45%) |
Apr 21, 2014 | 38.60 | 38.72 | 38.56 | 38.67 | 589,834 | +0.08(+0.20%) |
Apr 17, 2014 | 38.60 | 38.60 | 38.60 | 38.60 | 634,860 | +0.05(+0.12%) |
Apr 16, 2014 | 38.55 | 38.58 | 38.38 | 38.55 | 541,205 | +0.06(+0.17%) |
Apr 15, 2014 | 38.46 | 38.53 | 38.33 | 38.49 | 501,442 | -0.04(-0.11%) |
Apr 14, 2014 | 38.57 | 38.72 | 38.40 | 38.53 | 507,477 | +0.12(+0.30%) |
Apr 11, 2014 | 38.50 | 38.54 | 38.26 | 38.41 | 660,013 | -0.27(-0.70%) |
Apr 10, 2014 | 38.91 | 38.93 | 38.56 | 38.68 | 803,780 | -0.33(-0.85%) |
Apr 09, 2014 | 38.72 | 39.05 | 38.70 | 39.01 | 526,203 | +0.24(+0.61%) |
Apr 08, 2014 | 38.69 | 38.85 | 38.56 | 38.78 | 729,312 | +0.25(+0.66%) |
Apr 07, 2014 | 38.35 | 38.58 | 38.28 | 38.52 | 926,103 | +0.06(+0.17%) |
Apr 04, 2014 | 38.58 | 38.63 | 38.38 | 38.46 | 500,843 | +0.20(+0.53%) |
Apr 03, 2014 | 38.46 | 38.46 | 38.12 | 38.25 | 386,089 | -0.14(-0.36%) |
Apr 02, 2014 | 38.46 | 38.60 | 38.29 | 38.39 | 702,960 | -0.06(-0.15%) |
Apr 01, 2014 | 38.32 | 38.54 | 38.29 | 38.45 | 718,886 | +0.22(+0.58%) |
Mar 31, 2014 | 38.17 | 38.39 | 38.14 | 38.23 | 782,245 | +0.28(+0.75%) |
Mar 28, 2014 | 38.03 | 38.14 | 37.88 | 37.95 | 497,120 | +0.01(+0.03%) |
Mar 27, 2014 | 38.02 | 38.09 | 37.77 | 37.94 | 491,894 | -0.01(-0.02%) |
Mar 26, 2014 | 37.81 | 38.13 | 37.77 | 37.94 | 773,005 | +0.17(+0.46%) |
Mar 25, 2014 | 37.59 | 37.83 | 37.59 | 37.77 | 1,256,091 | +0.29(+0.77%) |
Mar 24, 2014 | 37.30 | 37.50 | 37.26 | 37.48 | 653,175 | +0.19(+0.50%) |
Mar 21, 2014 | 37.28 | 37.48 | 37.19 | 37.29 | 793,540 | +0.08(+0.20%) |
Mar 20, 2014 | 36.89 | 37.26 | 36.78 | 37.22 | 567,311 | +0.23(+0.61%) |
Mar 19, 2014 | 37.32 | 37.32 | 36.80 | 36.99 | 701,738 | -0.40(-1.07%) |
Mar 18, 2014 | 37.52 | 37.63 | 37.30 | 37.39 | 891,982 | -0.05(-0.12%) |
Mar 17, 2014 | 37.29 | 37.49 | 37.23 | 37.44 | 670,823 | +0.29(+0.78%) |
Mar 14, 2014 | 37.51 | 37.55 | 37.09 | 37.15 | 617,516 | -0.45(-1.20%) |
Mar 13, 2014 | 37.96 | 37.96 | 37.44 | 37.60 | 494,257 | -0.13(-0.34%) |
Mar 12, 2014 | 37.59 | 37.73 | 37.32 | 37.73 | 428,634 | -0.03(-0.08%) |
Mar 11, 2014 | 37.47 | 37.89 | 37.36 | 37.76 | 633,752 | +0.31(+0.84%) |
Mar 10, 2014 | 37.37 | 37.58 | 37.26 | 37.44 | 569,824 | -0.01(-0.03%) |
Mar 07, 2014 | 37.75 | 37.78 | 37.37 | 37.45 | 803,671 | -0.51(-1.34%) |
Mar 06, 2014 | 38.10 | 38.21 | 37.89 | 37.96 | 634,497 | +0.03(+0.08%) |
Mar 05, 2014 | 37.66 | 38.04 | 37.56 | 37.94 | 844,956 | +0.43(+1.14%) |
Mar 04, 2014 | 37.84 | 37.86 | 37.48 | 37.51 | 797,569 | -0.06(-0.17%) |
Mar 03, 2014 | 37.26 | 37.77 | 37.24 | 37.57 | 722,233 | -0.11(-0.29%) |
Feb 28, 2014 | 37.87 | 38.10 | 37.68 | 37.68 | 1,080,964 | -0.02(-0.05%) |
Feb 27, 2014 | 37.65 | 37.78 | 37.37 | 37.70 | 1,416,187 | +0.15(+0.40%) |
Feb 26, 2014 | 38.11 | 38.17 | 37.49 | 37.55 | 912,320 | -0.45(-1.19%) |
Feb 25, 2014 | 38.07 | 38.11 | 37.85 | 38.00 | 883,791 | +0.05(+0.14%) |
Feb 24, 2014 | 37.98 | 38.06 | 37.78 | 37.95 | 687,311 | +0.21(+0.57%) |
Feb 21, 2014 | 37.84 | 37.88 | 37.66 | 37.73 | 783,465 | -0.21(-0.55%) |
Feb 20, 2014 | 37.88 | 38.15 | 37.78 | 37.94 | 792,525 | +0.12(+0.32%) |
Feb 19, 2014 | 37.67 | 37.96 | 37.60 | 37.82 | 1,076,236 | +0.02(+0.05%) |
Feb 18, 2014 | 37.66 | 37.96 | 37.60 | 37.80 | 564,832 | +0.25(+0.66%) |
Feb 14, 2014 | 37.56 | 37.55 | 37.55 | 37.55 | 601,891 | -0.01(-0.03%) |
Feb 13, 2014 | 37.07 | 37.74 | 36.98 | 37.56 | 716,763 | +0.38(+1.03%) |
Feb 12, 2014 | 37.05 | 37.27 | 37.04 | 37.18 | 500,699 | +0.30(+0.80%) |
Feb 11, 2014 | 36.71 | 37.11 | 36.67 | 36.89 | 758,216 | +0.21(+0.58%) |
Feb 10, 2014 | 36.83 | 36.92 | 36.56 | 36.67 | 654,230 | -0.10(-0.27%) |
Feb 07, 2014 | 37.12 | 37.12 | 36.64 | 36.77 | 809,650 | +0.14(+0.40%) |
Feb 06, 2014 | 36.12 | 36.75 | 36.01 | 36.63 | 845,199 | +0.54(+1.49%) |
Feb 05, 2014 | 35.40 | 36.16 | 35.38 | 36.09 | 1,372,192 | +0.50(+1.42%) |
Feb 04, 2014 | 35.84 | 35.95 | 35.55 | 35.58 | 904,239 | -0.13(-0.36%) |