Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.12 | 36.34 | 36.07 | 36.31 | 186,578 | +0.10(+0.27%) |
Apr 29, 2014 | 36.10 | 36.24 | 36.05 | 36.22 | 508,235 | +0.25(+0.70%) |
Apr 28, 2014 | 36.11 | 36.18 | 35.64 | 35.96 | 381,776 | -0.17(-0.47%) |
Apr 25, 2014 | 36.33 | 36.37 | 36.10 | 36.14 | 142,769 | -0.30(-0.82%) |
Apr 24, 2014 | 36.61 | 36.61 | 36.33 | 36.44 | 215,059 | -0.05(-0.13%) |
Apr 23, 2014 | 36.38 | 36.51 | 36.35 | 36.48 | 251,404 | +0.04(+0.10%) |
Apr 22, 2014 | 36.23 | 36.53 | 36.14 | 36.44 | 226,649 | +0.25(+0.69%) |
Apr 21, 2014 | 36.20 | 36.26 | 36.11 | 36.19 | 228,984 | +0.00(+0.00%) |
Apr 17, 2014 | 36.19 | 36.19 | 36.19 | 36.19 | 338,540 | +0.06(+0.18%) |
Apr 16, 2014 | 36.03 | 36.23 | 35.84 | 36.13 | 290,828 | +0.27(+0.75%) |
Apr 15, 2014 | 35.67 | 35.93 | 35.39 | 35.86 | 295,945 | +0.26(+0.73%) |
Apr 14, 2014 | 35.70 | 35.76 | 35.24 | 35.60 | 250,479 | +0.27(+0.76%) |
Apr 11, 2014 | 35.37 | 35.65 | 35.24 | 35.33 | 375,787 | -0.42(-1.16%) |
Apr 10, 2014 | 36.49 | 36.51 | 35.69 | 35.75 | 346,850 | -0.78(-2.13%) |
Apr 09, 2014 | 36.42 | 36.57 | 36.20 | 36.53 | 278,049 | +0.25(+0.69%) |
Apr 08, 2014 | 36.18 | 36.33 | 35.98 | 36.27 | 275,290 | +0.08(+0.22%) |
Apr 07, 2014 | 36.61 | 36.70 | 36.17 | 36.19 | 304,048 | -0.52(-1.41%) |
Apr 04, 2014 | 37.28 | 37.31 | 36.70 | 36.71 | 276,260 | -0.40(-1.07%) |
Apr 03, 2014 | 37.24 | 37.24 | 36.98 | 37.11 | 392,441 | -0.08(-0.22%) |
Apr 02, 2014 | 37.13 | 37.23 | 37.04 | 37.19 | 398,103 | +0.06(+0.15%) |
Apr 01, 2014 | 37.08 | 37.15 | 36.93 | 37.13 | 361,942 | +0.20(+0.55%) |
Mar 31, 2014 | 36.82 | 36.98 | 36.79 | 36.93 | 232,334 | +0.38(+1.04%) |
Mar 28, 2014 | 36.47 | 36.78 | 36.44 | 36.55 | 382,309 | +0.13(+0.36%) |
Mar 27, 2014 | 36.56 | 36.64 | 36.23 | 36.42 | 541,560 | -0.16(-0.44%) |
Mar 26, 2014 | 37.12 | 37.17 | 36.58 | 36.58 | 624,621 | -0.37(-0.99%) |
Mar 25, 2014 | 37.11 | 37.18 | 36.82 | 36.95 | 251,173 | -0.01(-0.04%) |
Mar 24, 2014 | 37.18 | 37.22 | 36.79 | 36.96 | 377,133 | -0.10(-0.26%) |
Mar 21, 2014 | 37.40 | 37.43 | 36.99 | 37.06 | 407,936 | +0.01(+0.02%) |
Mar 20, 2014 | 36.47 | 37.09 | 36.41 | 37.05 | 399,378 | +0.53(+1.46%) |
Mar 19, 2014 | 36.69 | 36.78 | 36.36 | 36.52 | 233,376 | -0.13(-0.35%) |
Mar 18, 2014 | 36.49 | 36.68 | 36.48 | 36.65 | 240,139 | +0.17(+0.47%) |
Mar 17, 2014 | 36.37 | 36.57 | 36.36 | 36.48 | 207,437 | +0.34(+0.94%) |
Mar 14, 2014 | 36.16 | 36.44 | 36.07 | 36.14 | 203,063 | -0.13(-0.36%) |
Mar 13, 2014 | 36.76 | 36.77 | 36.20 | 36.26 | 470,389 | -0.37(-1.02%) |
Mar 12, 2014 | 36.45 | 36.64 | 36.37 | 36.64 | 175,046 | +0.01(+0.02%) |
Mar 11, 2014 | 36.94 | 36.94 | 36.57 | 36.63 | 292,425 | -0.23(-0.64%) |
Mar 10, 2014 | 36.85 | 36.92 | 36.69 | 36.86 | 231,413 | -0.01(-0.02%) |
Mar 07, 2014 | 37.01 | 37.05 | 36.75 | 36.87 | 455,786 | +0.08(+0.22%) |
Mar 06, 2014 | 36.73 | 36.86 | 36.71 | 36.79 | 226,392 | +0.19(+0.51%) |
Mar 05, 2014 | 36.37 | 36.61 | 36.36 | 36.60 | 253,963 | +0.21(+0.58%) |
Mar 04, 2014 | 36.07 | 36.42 | 36.07 | 36.39 | 274,517 | +0.68(+1.90%) |
Mar 03, 2014 | 35.71 | 35.77 | 35.49 | 35.71 | 502,564 | -0.30(-0.83%) |
Feb 28, 2014 | 35.81 | 36.16 | 35.78 | 36.01 | 208,513 | +0.23(+0.63%) |
Feb 27, 2014 | 35.58 | 35.79 | 35.50 | 35.79 | 144,902 | +0.17(+0.48%) |
Feb 26, 2014 | 35.67 | 35.76 | 35.48 | 35.62 | 219,271 | -0.02(-0.05%) |
Feb 25, 2014 | 35.84 | 35.85 | 35.57 | 35.63 | 253,912 | -0.18(-0.50%) |
Feb 24, 2014 | 35.68 | 35.99 | 35.54 | 35.81 | 927,831 | +0.28(+0.77%) |
Feb 21, 2014 | 35.57 | 35.67 | 35.42 | 35.54 | 195,680 | +0.03(+0.09%) |
Feb 20, 2014 | 35.42 | 35.56 | 35.25 | 35.50 | 208,269 | +0.10(+0.27%) |
Feb 19, 2014 | 35.74 | 35.97 | 35.36 | 35.41 | 189,616 | -0.44(-1.22%) |
Feb 18, 2014 | 35.70 | 35.88 | 35.68 | 35.84 | 177,419 | +0.12(+0.34%) |
Feb 14, 2014 | 35.61 | 35.72 | 35.72 | 35.72 | 167,218 | +0.07(+0.20%) |
Feb 13, 2014 | 35.26 | 35.69 | 35.20 | 35.65 | 728,444 | +0.15(+0.43%) |
Feb 12, 2014 | 35.60 | 35.69 | 35.41 | 35.50 | 491,096 | -0.02(-0.07%) |
Feb 11, 2014 | 35.29 | 35.61 | 35.14 | 35.52 | 1,585,247 | +0.32(+0.92%) |
Feb 10, 2014 | 35.20 | 35.20 | 34.98 | 35.20 | 1,136,469 | +0.12(+0.35%) |
Feb 07, 2014 | 34.89 | 35.12 | 34.76 | 35.08 | 208,971 | +0.35(+1.00%) |
Feb 06, 2014 | 34.36 | 34.74 | 34.36 | 34.73 | 766,432 | +0.45(+1.32%) |
Feb 05, 2014 | 34.26 | 34.37 | 34.06 | 34.27 | 711,921 | -0.06(-0.19%) |
Feb 04, 2014 | 34.17 | 34.48 | 34.02 | 34.34 | 892,863 | +0.35(+1.02%) |