Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.30 | 37.35 | 37.09 | 37.35 | 18,082 | +0.06(+0.17%) |
Apr 29, 2014 | 37.39 | 37.40 | 37.15 | 37.28 | 24,605 | +0.00(+0.00%) |
Apr 28, 2014 | 36.84 | 37.30 | 36.84 | 37.28 | 76,672 | +0.43(+1.16%) |
Apr 25, 2014 | 36.73 | 36.91 | 36.73 | 36.85 | 13,831 | +0.01(+0.04%) |
Apr 24, 2014 | 36.62 | 36.88 | 36.62 | 36.84 | 19,031 | +0.24(+0.64%) |
Apr 23, 2014 | 36.69 | 36.72 | 36.55 | 36.60 | 10,880 | -0.11(-0.31%) |
Apr 22, 2014 | 36.68 | 36.75 | 36.32 | 36.72 | 187,041 | -0.01(-0.02%) |
Apr 21, 2014 | 36.42 | 36.72 | 36.42 | 36.72 | 70,042 | +0.21(+0.59%) |
Apr 17, 2014 | 36.64 | 36.51 | 36.51 | 36.51 | 48,687 | -0.06(-0.16%) |
Apr 16, 2014 | 36.66 | 36.77 | 36.51 | 36.57 | 39,717 | -0.04(-0.12%) |
Apr 15, 2014 | 36.20 | 36.65 | 36.20 | 36.61 | 317,879 | +0.39(+1.09%) |
Apr 14, 2014 | 36.12 | 36.22 | 36.02 | 36.22 | 18,010 | +0.18(+0.50%) |
Apr 11, 2014 | 36.18 | 36.40 | 36.00 | 36.04 | 27,041 | -0.21(-0.59%) |
Apr 10, 2014 | 36.53 | 36.72 | 36.17 | 36.25 | 26,495 | -0.24(-0.67%) |
Apr 09, 2014 | 36.73 | 36.73 | 36.34 | 36.50 | 19,757 | -0.14(-0.37%) |
Apr 08, 2014 | 36.33 | 36.64 | 36.28 | 36.63 | 25,731 | +0.25(+0.70%) |
Apr 07, 2014 | 36.12 | 36.55 | 36.12 | 36.38 | 34,044 | +0.25(+0.70%) |
Apr 04, 2014 | 36.05 | 36.25 | 35.87 | 36.12 | 33,652 | +0.22(+0.62%) |
Apr 03, 2014 | 36.08 | 36.10 | 35.82 | 35.90 | 50,278 | -0.14(-0.38%) |
Apr 02, 2014 | 35.86 | 36.07 | 35.76 | 36.04 | 313,569 | +0.09(+0.26%) |
Apr 01, 2014 | 35.77 | 35.95 | 35.56 | 35.95 | 55,381 | +0.17(+0.48%) |
Mar 31, 2014 | 35.65 | 35.89 | 35.37 | 35.77 | 25,177 | +0.29(+0.82%) |
Mar 28, 2014 | 35.32 | 35.60 | 35.32 | 35.48 | 22,224 | +0.16(+0.45%) |
Mar 27, 2014 | 35.15 | 35.37 | 35.05 | 35.32 | 29,118 | +0.20(+0.57%) |
Mar 26, 2014 | 35.61 | 35.61 | 35.11 | 35.12 | 15,701 | -0.39(-1.09%) |
Mar 25, 2014 | 35.28 | 35.54 | 35.13 | 35.51 | 14,270 | +0.44(+1.25%) |
Mar 24, 2014 | 35.31 | 35.31 | 34.90 | 35.07 | 20,548 | -0.16(-0.46%) |
Mar 21, 2014 | 35.09 | 35.33 | 35.03 | 35.23 | 29,280 | +0.29(+0.83%) |
Mar 20, 2014 | 34.75 | 34.94 | 34.60 | 34.94 | 70,651 | +0.13(+0.37%) |
Mar 19, 2014 | 35.44 | 35.70 | 34.70 | 34.82 | 33,127 | -0.67(-1.88%) |
Mar 18, 2014 | 35.54 | 35.54 | 35.33 | 35.48 | 25,989 | +0.06(+0.18%) |
Mar 17, 2014 | 35.50 | 35.68 | 35.35 | 35.42 | 47,838 | -0.05(-0.14%) |
Mar 14, 2014 | 35.25 | 35.57 | 35.25 | 35.47 | 41,329 | +0.17(+0.48%) |
Mar 13, 2014 | 35.50 | 35.50 | 35.17 | 35.30 | 25,352 | -0.17(-0.48%) |
Mar 12, 2014 | 35.33 | 35.52 | 35.33 | 35.47 | 80,577 | +0.09(+0.26%) |
Mar 11, 2014 | 35.15 | 35.38 | 35.15 | 35.38 | 83,994 | +0.26(+0.75%) |
Mar 10, 2014 | 35.29 | 35.33 | 35.00 | 35.11 | 78,498 | -0.21(-0.60%) |
Mar 07, 2014 | 35.55 | 35.58 | 35.14 | 35.33 | 80,453 | -0.34(-0.95%) |
Mar 06, 2014 | 35.98 | 35.98 | 35.61 | 35.67 | 14,626 | -0.40(-1.12%) |
Mar 05, 2014 | 36.18 | 36.28 | 35.84 | 36.07 | 32,706 | -0.09(-0.24%) |
Mar 04, 2014 | 35.76 | 36.16 | 35.76 | 36.15 | 41,480 | +0.57(+1.59%) |
Mar 03, 2014 | 35.40 | 35.63 | 35.31 | 35.59 | 47,458 | +0.07(+0.20%) |
Feb 28, 2014 | 35.23 | 35.62 | 35.20 | 35.52 | 38,050 | +0.32(+0.91%) |
Feb 27, 2014 | 35.26 | 35.42 | 35.07 | 35.20 | 220,549 | -0.11(-0.30%) |
Feb 26, 2014 | 35.21 | 35.41 | 35.21 | 35.31 | 54,240 | +0.13(+0.36%) |
Feb 25, 2014 | 35.09 | 35.33 | 35.06 | 35.18 | 29,959 | +0.06(+0.16%) |
Feb 24, 2014 | 35.15 | 35.39 | 34.91 | 35.12 | 110,139 | +0.21(+0.61%) |
Feb 21, 2014 | 34.88 | 35.04 | 34.67 | 34.91 | 21,480 | -0.03(-0.08%) |
Feb 20, 2014 | 35.03 | 35.17 | 34.80 | 34.94 | 20,657 | -0.15(-0.42%) |
Feb 19, 2014 | 35.02 | 35.45 | 35.00 | 35.09 | 47,670 | +0.01(+0.02%) |
Feb 18, 2014 | 34.99 | 35.08 | 34.80 | 35.08 | 24,583 | +0.10(+0.28%) |
Feb 14, 2014 | 34.99 | 34.98 | 34.98 | 34.98 | 81,628 | -0.08(-0.22%) |
Feb 13, 2014 | 34.80 | 35.18 | 34.80 | 35.06 | 84,838 | +0.19(+0.55%) |
Feb 12, 2014 | 35.06 | 35.07 | 34.79 | 34.87 | 25,345 | -0.15(-0.42%) |
Feb 11, 2014 | 34.94 | 35.21 | 34.80 | 35.01 | 71,915 | +0.04(+0.10%) |
Feb 10, 2014 | 34.63 | 35.05 | 34.53 | 34.98 | 150,210 | +0.42(+1.23%) |
Feb 07, 2014 | 34.32 | 34.55 | 34.28 | 34.55 | 29,092 | +0.28(+0.83%) |
Feb 06, 2014 | 34.12 | 34.27 | 34.12 | 34.27 | 50,695 | +0.27(+0.79%) |
Feb 05, 2014 | 34.03 | 34.13 | 33.93 | 34.00 | 18,876 | -0.04(-0.12%) |
Feb 04, 2014 | 33.78 | 34.07 | 33.74 | 34.04 | 17,089 | +0.33(+0.99%) |