Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.00 | 37.39 | 36.96 | 37.26 | 159,744 | +0.34(+0.93%) |
Apr 29, 2014 | 37.26 | 37.32 | 36.84 | 36.92 | 226,443 | -0.12(-0.33%) |
Apr 28, 2014 | 36.98 | 37.24 | 36.68 | 37.04 | 147,012 | +0.28(+0.77%) |
Apr 25, 2014 | 36.51 | 36.97 | 36.42 | 36.76 | 192,808 | +0.08(+0.22%) |
Apr 24, 2014 | 36.67 | 36.89 | 36.55 | 36.68 | 108,060 | +0.16(+0.43%) |
Apr 23, 2014 | 36.44 | 36.74 | 36.33 | 36.52 | 113,312 | +0.01(+0.04%) |
Apr 22, 2014 | 36.21 | 36.60 | 35.87 | 36.51 | 151,427 | +0.45(+1.26%) |
Apr 21, 2014 | 35.81 | 37.81 | 35.48 | 36.05 | 193,830 | +0.22(+0.61%) |
Apr 17, 2014 | 35.77 | 35.83 | 35.83 | 35.83 | 63,697 | +0.14(+0.39%) |
Apr 16, 2014 | 35.88 | 35.94 | 35.55 | 35.69 | 78,903 | +0.15(+0.43%) |
Apr 15, 2014 | 35.35 | 35.59 | 34.62 | 35.54 | 247,479 | +0.12(+0.35%) |
Apr 14, 2014 | 35.71 | 35.98 | 35.32 | 35.42 | 133,176 | +0.05(+0.14%) |
Apr 11, 2014 | 35.84 | 36.16 | 35.36 | 35.37 | 149,751 | -0.59(-1.64%) |
Apr 10, 2014 | 36.33 | 36.48 | 35.93 | 35.96 | 137,295 | -0.34(-0.95%) |
Apr 09, 2014 | 36.35 | 36.50 | 35.97 | 36.31 | 195,334 | +0.01(+0.02%) |
Apr 08, 2014 | 36.05 | 36.42 | 35.94 | 36.30 | 180,182 | +0.12(+0.34%) |
Apr 07, 2014 | 36.28 | 36.52 | 35.86 | 36.18 | 211,754 | -0.29(-0.79%) |
Apr 04, 2014 | 36.90 | 37.11 | 36.14 | 36.46 | 224,024 | -0.14(-0.39%) |
Apr 03, 2014 | 36.83 | 36.83 | 36.15 | 36.61 | 397,402 | -0.20(-0.54%) |
Apr 02, 2014 | 36.35 | 37.08 | 36.20 | 36.81 | 220,752 | +0.54(+1.48%) |
Apr 01, 2014 | 36.02 | 36.31 | 35.83 | 36.27 | 323,867 | +0.18(+0.50%) |
Mar 31, 2014 | 35.72 | 36.33 | 35.58 | 36.09 | 321,345 | +0.60(+1.69%) |
Mar 28, 2014 | 35.40 | 35.82 | 35.38 | 35.49 | 141,236 | +0.31(+0.88%) |
Mar 27, 2014 | 35.22 | 35.45 | 34.81 | 35.19 | 148,861 | -0.10(-0.29%) |
Mar 26, 2014 | 35.76 | 35.84 | 35.21 | 35.29 | 117,622 | -0.25(-0.70%) |
Mar 25, 2014 | 35.33 | 35.65 | 35.18 | 35.54 | 174,332 | +0.27(+0.76%) |
Mar 24, 2014 | 35.73 | 36.02 | 35.12 | 35.27 | 96,221 | -0.20(-0.56%) |
Mar 21, 2014 | 35.27 | 35.92 | 35.11 | 35.47 | 307,268 | +0.19(+0.55%) |
Mar 20, 2014 | 34.99 | 35.43 | 34.87 | 35.27 | 116,100 | +0.14(+0.39%) |
Mar 19, 2014 | 35.49 | 35.68 | 34.93 | 35.14 | 140,474 | -0.43(-1.22%) |
Mar 18, 2014 | 35.01 | 35.64 | 34.86 | 35.57 | 167,067 | +0.58(+1.65%) |
Mar 17, 2014 | 34.94 | 35.02 | 34.65 | 34.99 | 103,469 | +0.28(+0.81%) |
Mar 14, 2014 | 34.32 | 35.46 | 34.28 | 34.71 | 235,651 | +0.42(+1.22%) |
Mar 13, 2014 | 34.32 | 34.52 | 34.14 | 34.29 | 259,672 | +0.00(+0.00%) |
Mar 12, 2014 | 34.14 | 34.60 | 34.14 | 34.29 | 232,557 | -0.09(-0.26%) |
Mar 11, 2014 | 34.65 | 34.80 | 34.31 | 34.38 | 259,144 | -0.24(-0.69%) |
Mar 10, 2014 | 34.77 | 34.95 | 34.41 | 34.62 | 171,520 | -0.29(-0.84%) |
Mar 07, 2014 | 35.03 | 35.12 | 34.56 | 34.91 | 199,105 | -0.01(-0.02%) |
Mar 06, 2014 | 34.65 | 35.12 | 34.65 | 34.92 | 215,316 | +0.18(+0.53%) |
Mar 05, 2014 | 34.51 | 34.82 | 34.37 | 34.73 | 242,320 | +0.16(+0.47%) |
Mar 04, 2014 | 34.71 | 35.06 | 34.43 | 34.57 | 365,384 | +0.24(+0.69%) |
Mar 03, 2014 | 34.18 | 34.88 | 33.81 | 34.33 | 463,953 | +0.20(+0.58%) |
Feb 28, 2014 | 34.54 | 34.70 | 33.91 | 34.13 | 332,276 | -0.46(-1.32%) |
Feb 27, 2014 | 35.13 | 35.13 | 33.48 | 34.59 | 559,225 | -0.76(-2.16%) |
Feb 26, 2014 | 34.87 | 35.50 | 34.86 | 35.36 | 294,772 | +0.68(+1.97%) |
Feb 25, 2014 | 34.16 | 34.69 | 33.83 | 34.67 | 180,372 | +0.62(+1.82%) |
Feb 24, 2014 | 34.88 | 34.88 | 34.01 | 34.05 | 299,604 | -0.72(-2.06%) |
Feb 21, 2014 | 34.73 | 35.10 | 34.66 | 34.77 | 202,390 | +0.05(+0.16%) |
Feb 20, 2014 | 34.97 | 35.16 | 34.46 | 34.71 | 176,617 | -0.24(-0.68%) |
Feb 19, 2014 | 35.08 | 35.54 | 34.94 | 34.95 | 110,186 | -0.25(-0.72%) |
Feb 18, 2014 | 35.75 | 35.81 | 35.18 | 35.21 | 190,073 | -0.55(-1.53%) |
Feb 14, 2014 | 35.11 | 35.75 | 35.75 | 35.75 | 102,804 | +0.53(+1.49%) |
Feb 13, 2014 | 34.86 | 35.45 | 34.81 | 35.23 | 111,345 | +0.08(+0.23%) |
Feb 12, 2014 | 35.02 | 35.26 | 34.71 | 35.14 | 115,788 | +0.12(+0.33%) |
Feb 11, 2014 | 34.78 | 35.25 | 34.58 | 35.03 | 158,887 | +0.29(+0.84%) |
Feb 10, 2014 | 34.01 | 34.84 | 34.00 | 34.73 | 177,836 | +0.67(+1.96%) |
Feb 07, 2014 | 33.73 | 34.13 | 33.50 | 34.07 | 104,743 | +0.43(+1.28%) |
Feb 06, 2014 | 33.07 | 33.67 | 32.81 | 33.64 | 200,220 | +0.78(+2.37%) |
Feb 05, 2014 | 33.05 | 33.33 | 32.67 | 32.86 | 245,397 | -0.19(-0.58%) |
Feb 04, 2014 | 33.26 | 33.37 | 32.70 | 33.05 | 337,733 | +0.01(+0.02%) |