Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.34 | 37.75 | 37.30 | 37.75 | 3,850 | -0.50(-1.30%) |
Apr 29, 2014 | 38.01 | 38.43 | 37.92 | 38.25 | 5,041 | +0.64(+1.69%) |
Apr 28, 2014 | 37.68 | 37.68 | 37.31 | 37.62 | 3,592 | +0.33(+0.89%) |
Apr 25, 2014 | 37.80 | 37.86 | 37.23 | 37.28 | 2,659 | -0.56(-1.48%) |
Apr 24, 2014 | 37.89 | 37.89 | 37.21 | 37.84 | 7,692 | -0.49(-1.27%) |
Apr 23, 2014 | 38.55 | 38.59 | 38.33 | 38.33 | 2,523 | +0.18(+0.46%) |
Apr 22, 2014 | 37.90 | 38.39 | 37.72 | 38.15 | 3,733 | -0.58(-1.50%) |
Apr 21, 2014 | 38.46 | 38.78 | 38.46 | 38.74 | 5,373 | -0.07(-0.19%) |
Apr 17, 2014 | 38.56 | 38.81 | 38.81 | 38.81 | 10,331 | +0.22(+0.58%) |
Apr 16, 2014 | 38.18 | 38.70 | 37.88 | 38.58 | 17,649 | +1.93(+5.25%) |
Apr 15, 2014 | 36.38 | 36.66 | 35.49 | 36.66 | 5,669 | +0.13(+0.35%) |
Apr 14, 2014 | 36.84 | 36.98 | 35.99 | 36.53 | 10,070 | +1.33(+3.78%) |
Apr 11, 2014 | 35.85 | 35.97 | 35.20 | 35.20 | 13,939 | -0.44(-1.22%) |
Apr 10, 2014 | 37.37 | 37.37 | 35.59 | 35.64 | 39,721 | -3.29(-8.45%) |
Apr 09, 2014 | 37.83 | 38.93 | 37.58 | 38.93 | 17,482 | +1.54(+4.13%) |
Apr 08, 2014 | 37.44 | 37.83 | 37.07 | 37.38 | 20,921 | -2.64(-6.60%) |
Apr 07, 2014 | 40.49 | 40.49 | 39.75 | 40.02 | 6,666 | -0.92(-2.24%) |
Apr 04, 2014 | 42.14 | 42.14 | 40.51 | 40.94 | 14,583 | -0.84(-2.01%) |
Apr 03, 2014 | 42.04 | 42.04 | 41.28 | 41.78 | 3,291 | -0.27(-0.65%) |
Apr 02, 2014 | 41.40 | 42.08 | 41.27 | 42.05 | 12,976 | +0.93(+2.26%) |
Apr 01, 2014 | 40.73 | 41.15 | 40.68 | 41.13 | 6,336 | +0.29(+0.72%) |
Mar 31, 2014 | 41.40 | 41.63 | 40.83 | 40.83 | 12,648 | +0.26(+0.65%) |
Mar 28, 2014 | 40.76 | 41.19 | 40.48 | 40.57 | 14,993 | +1.10(+2.80%) |
Mar 27, 2014 | 39.09 | 39.46 | 39.05 | 39.46 | 13,375 | +1.71(+4.54%) |
Mar 26, 2014 | 38.71 | 38.88 | 37.75 | 37.75 | 23,991 | +0.54(+1.46%) |
Mar 25, 2014 | 37.37 | 37.58 | 37.21 | 37.21 | 4,722 | -0.33(-0.88%) |
Mar 24, 2014 | 37.49 | 37.54 | 36.57 | 37.54 | 19,333 | +1.18(+3.24%) |
Mar 21, 2014 | 37.41 | 37.52 | 36.30 | 36.36 | 9,753 | -0.41(-1.10%) |
Mar 20, 2014 | 36.30 | 36.86 | 36.14 | 36.77 | 22,152 | -1.74(-4.52%) |
Mar 19, 2014 | 39.11 | 39.11 | 37.80 | 38.51 | 15,611 | -0.70(-1.79%) |
Mar 18, 2014 | 38.54 | 39.27 | 38.46 | 39.21 | 12,640 | +0.30(+0.78%) |
Mar 17, 2014 | 38.66 | 39.04 | 38.54 | 38.91 | 43,231 | +0.75(+1.97%) |
Mar 14, 2014 | 37.54 | 38.66 | 37.54 | 38.15 | 10,862 | -1.22(-3.10%) |
Mar 13, 2014 | 41.06 | 41.26 | 38.67 | 39.38 | 14,995 | -2.09(-5.04%) |
Mar 12, 2014 | 40.56 | 41.70 | 40.55 | 41.47 | 10,834 | -1.10(-2.59%) |
Mar 11, 2014 | 43.44 | 43.44 | 42.42 | 42.57 | 11,990 | -1.38(-3.15%) |
Mar 10, 2014 | 43.71 | 44.01 | 43.48 | 43.96 | 4,116 | -0.53(-1.20%) |
Mar 07, 2014 | 44.99 | 44.99 | 43.71 | 44.49 | 16,916 | -0.87(-1.92%) |
Mar 06, 2014 | 45.42 | 45.42 | 44.79 | 45.36 | 2,752 | +2.32(+5.39%) |
Mar 05, 2014 | 43.37 | 43.40 | 43.04 | 43.04 | 1,440 | -1.22(-2.76%) |
Mar 04, 2014 | 44.26 | 44.56 | 44.26 | 44.26 | 8,378 | +2.98(+7.22%) |
Mar 03, 2014 | 41.54 | 41.96 | 40.75 | 41.28 | 16,616 | -2.92(-6.61%) |
Feb 28, 2014 | 43.82 | 44.77 | 43.82 | 44.21 | 2,684 | +0.56(+1.28%) |
Feb 27, 2014 | 43.16 | 43.84 | 43.16 | 43.65 | 3,107 | -0.12(-0.28%) |
Feb 26, 2014 | 44.23 | 44.65 | 43.37 | 43.77 | 53,796 | -0.62(-1.40%) |
Feb 25, 2014 | 44.70 | 45.01 | 44.19 | 44.39 | 10,476 | -0.41(-0.92%) |
Feb 24, 2014 | 45.10 | 45.46 | 43.65 | 44.80 | 7,388 | +1.15(+2.64%) |
Feb 21, 2014 | 44.23 | 44.23 | 43.52 | 43.65 | 5,206 | +1.05(+2.46%) |
Feb 20, 2014 | 42.03 | 42.60 | 41.82 | 42.60 | 7,389 | -0.41(-0.96%) |
Feb 19, 2014 | 44.23 | 44.34 | 43.01 | 43.01 | 9,569 | -1.72(-3.84%) |
Feb 18, 2014 | 44.24 | 44.84 | 43.83 | 44.73 | 42,452 | +2.72(+6.49%) |
Feb 14, 2014 | 40.89 | 42.01 | 42.01 | 42.01 | 25,062 | -0.81(-1.89%) |
Feb 13, 2014 | 40.86 | 42.89 | 40.86 | 42.82 | 26,628 | -0.94(-2.14%) |
Feb 12, 2014 | 43.69 | 43.84 | 43.41 | 43.76 | 8,766 | -0.24(-0.54%) |
Feb 11, 2014 | 42.57 | 44.22 | 42.57 | 43.99 | 15,179 | +1.94(+4.61%) |
Feb 10, 2014 | 42.70 | 42.70 | 41.96 | 42.05 | 10,284 | -0.75(-1.76%) |
Feb 07, 2014 | 41.83 | 43.08 | 41.73 | 42.81 | 40,695 | +1.83(+4.46%) |
Feb 06, 2014 | 39.47 | 41.08 | 39.47 | 40.98 | 12,976 | +1.31(+3.30%) |
Feb 05, 2014 | 39.45 | 39.84 | 38.71 | 39.67 | 15,021 | +0.55(+1.40%) |
Feb 04, 2014 | 37.90 | 39.28 | 37.71 | 39.12 | 28,280 | -0.05(-0.12%) |