Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.10 | 41.33 | 39.71 | 41.17 | 232,991 | +1.14(+2.85%) |
Apr 29, 2014 | 41.00 | 41.03 | 39.65 | 40.03 | 442,158 | -0.60(-1.48%) |
Apr 28, 2014 | 40.38 | 42.14 | 40.16 | 40.63 | 345,225 | +0.59(+1.47%) |
Apr 25, 2014 | 39.39 | 41.72 | 38.65 | 40.04 | 444,113 | +1.54(+4.00%) |
Apr 24, 2014 | 38.29 | 38.69 | 37.41 | 38.50 | 183,074 | +0.40(+1.05%) |
Apr 23, 2014 | 39.32 | 39.95 | 38.00 | 38.10 | 252,350 | -1.27(-3.23%) |
Apr 22, 2014 | 38.47 | 39.83 | 38.41 | 39.37 | 169,282 | +0.84(+2.18%) |
Apr 21, 2014 | 37.94 | 38.72 | 37.93 | 38.53 | 200,037 | +0.55(+1.45%) |
Apr 17, 2014 | 36.90 | 37.98 | 37.98 | 37.98 | 152,300 | +0.86(+2.32%) |
Apr 16, 2014 | 36.55 | 37.20 | 36.37 | 37.12 | 152,960 | +0.74(+2.03%) |
Apr 15, 2014 | 36.29 | 36.51 | 35.19 | 36.38 | 210,833 | +0.28(+0.78%) |
Apr 14, 2014 | 36.69 | 37.07 | 35.68 | 36.10 | 219,851 | -0.14(-0.39%) |
Apr 11, 2014 | 35.41 | 36.72 | 35.41 | 36.24 | 249,114 | +0.45(+1.26%) |
Apr 10, 2014 | 36.68 | 36.96 | 35.47 | 35.79 | 160,844 | -1.03(-2.80%) |
Apr 09, 2014 | 36.50 | 37.05 | 36.21 | 36.82 | 88,980 | +0.39(+1.07%) |
Apr 08, 2014 | 36.49 | 36.87 | 35.85 | 36.43 | 153,721 | -0.16(-0.44%) |
Apr 07, 2014 | 37.31 | 37.31 | 36.32 | 36.59 | 206,219 | -0.92(-2.45%) |
Apr 04, 2014 | 38.86 | 39.37 | 36.98 | 37.51 | 185,373 | -1.01(-2.62%) |
Apr 03, 2014 | 38.88 | 39.38 | 38.29 | 38.52 | 166,727 | -0.44(-1.13%) |
Apr 02, 2014 | 38.35 | 39.19 | 38.20 | 38.96 | 141,671 | +0.66(+1.72%) |
Apr 01, 2014 | 38.40 | 38.79 | 38.25 | 38.30 | 246,135 | +0.09(+0.24%) |
Mar 31, 2014 | 36.88 | 38.49 | 36.88 | 38.21 | 291,142 | +1.51(+4.11%) |
Mar 28, 2014 | 36.05 | 36.90 | 36.05 | 36.70 | 181,667 | +0.55(+1.52%) |
Mar 27, 2014 | 37.07 | 37.70 | 35.76 | 36.15 | 194,775 | -0.97(-2.61%) |
Mar 26, 2014 | 38.37 | 38.88 | 36.84 | 37.12 | 254,893 | -0.77(-2.03%) |
Mar 25, 2014 | 38.16 | 38.72 | 37.58 | 37.89 | 124,184 | -0.07(-0.18%) |
Mar 24, 2014 | 39.27 | 39.27 | 37.47 | 37.96 | 164,660 | -1.28(-3.26%) |
Mar 21, 2014 | 39.10 | 40.12 | 38.86 | 39.24 | 217,164 | +0.42(+1.08%) |
Mar 20, 2014 | 38.88 | 39.36 | 38.47 | 38.82 | 81,687 | -0.22(-0.56%) |
Mar 19, 2014 | 39.57 | 39.87 | 38.61 | 39.04 | 188,893 | -0.57(-1.44%) |
Mar 18, 2014 | 39.20 | 39.65 | 39.15 | 39.61 | 199,463 | +0.50(+1.28%) |
Mar 17, 2014 | 39.62 | 39.96 | 38.95 | 39.11 | 94,491 | -0.13(-0.33%) |
Mar 14, 2014 | 38.65 | 39.72 | 38.65 | 39.24 | 110,990 | +0.44(+1.13%) |
Mar 13, 2014 | 39.38 | 39.50 | 38.42 | 38.80 | 141,697 | -0.48(-1.22%) |
Mar 12, 2014 | 38.95 | 39.50 | 38.55 | 39.28 | 206,883 | +0.10(+0.26%) |
Mar 11, 2014 | 40.41 | 40.68 | 38.95 | 39.18 | 279,512 | -1.02(-2.54%) |
Mar 10, 2014 | 39.93 | 40.27 | 39.87 | 40.20 | 186,659 | +0.26(+0.65%) |
Mar 07, 2014 | 40.03 | 40.40 | 39.72 | 39.94 | 285,383 | +0.02(+0.05%) |
Mar 06, 2014 | 38.66 | 40.20 | 38.29 | 39.92 | 504,242 | +1.58(+4.12%) |
Mar 05, 2014 | 36.34 | 38.55 | 36.34 | 38.34 | 618,609 | +2.06(+5.68%) |
Mar 04, 2014 | 34.90 | 36.72 | 34.88 | 36.28 | 416,796 | +1.67(+4.83%) |
Mar 03, 2014 | 34.17 | 34.76 | 34.00 | 34.61 | 184,313 | +0.07(+0.20%) |
Feb 28, 2014 | 34.48 | 34.72 | 34.16 | 34.54 | 160,787 | +0.03(+0.09%) |
Feb 27, 2014 | 34.10 | 34.53 | 33.91 | 34.51 | 121,517 | +0.33(+0.97%) |
Feb 26, 2014 | 34.25 | 34.60 | 33.90 | 34.18 | 143,312 | -0.01(-0.03%) |
Feb 25, 2014 | 34.25 | 34.60 | 33.72 | 34.19 | 201,586 | -0.04(-0.12%) |
Feb 24, 2014 | 34.41 | 34.49 | 33.85 | 34.23 | 341,620 | +0.17(+0.50%) |
Feb 21, 2014 | 33.68 | 34.42 | 33.52 | 34.06 | 299,103 | +0.55(+1.64%) |
Feb 20, 2014 | 33.10 | 33.67 | 32.81 | 33.51 | 251,149 | +0.48(+1.45%) |
Feb 19, 2014 | 33.40 | 33.68 | 33.02 | 33.03 | 369,435 | +0.52(+1.60%) |
Feb 18, 2014 | 31.72 | 32.59 | 31.71 | 32.51 | 235,587 | +0.84(+2.65%) |
Feb 14, 2014 | 31.48 | 31.67 | 31.67 | 31.67 | 253,100 | +0.22(+0.70%) |
Feb 13, 2014 | 29.84 | 31.54 | 29.61 | 31.45 | 591,842 | +1.29(+4.28%) |
Feb 12, 2014 | 30.07 | 30.34 | 29.61 | 30.16 | 213,779 | +0.06(+0.20%) |
Feb 11, 2014 | 30.22 | 30.22 | 29.32 | 30.10 | 224,365 | -0.12(-0.40%) |
Feb 10, 2014 | 30.79 | 30.79 | 29.73 | 30.22 | 294,526 | -0.68(-2.20%) |
Feb 07, 2014 | 30.91 | 31.25 | 30.66 | 30.90 | 180,531 | +0.03(+0.10%) |
Feb 06, 2014 | 30.73 | 31.26 | 30.32 | 30.87 | 355,487 | +0.21(+0.68%) |
Feb 05, 2014 | 31.23 | 31.33 | 30.34 | 30.66 | 268,083 | -0.84(-2.67%) |
Feb 04, 2014 | 32.11 | 33.00 | 31.36 | 31.50 | 224,588 | -0.43(-1.35%) |