Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.93 | 38.51 | 37.43 | 38.41 | 180,609 | +0.35(+0.92%) |
Apr 29, 2014 | 38.57 | 38.69 | 38.00 | 38.06 | 115,104 | -0.17(-0.44%) |
Apr 28, 2014 | 38.81 | 39.05 | 37.39 | 38.23 | 83,248 | -0.49(-1.27%) |
Apr 25, 2014 | 39.09 | 39.21 | 38.42 | 38.72 | 83,293 | -0.58(-1.48%) |
Apr 24, 2014 | 39.59 | 39.95 | 38.95 | 39.30 | 100,574 | -0.05(-0.13%) |
Apr 23, 2014 | 39.87 | 40.09 | 39.28 | 39.35 | 73,416 | -0.60(-1.50%) |
Apr 22, 2014 | 39.54 | 40.08 | 39.18 | 39.95 | 50,422 | +0.41(+1.04%) |
Apr 21, 2014 | 39.81 | 39.81 | 39.23 | 39.54 | 50,701 | -0.20(-0.50%) |
Apr 17, 2014 | 38.99 | 39.74 | 39.74 | 39.74 | 55,800 | +0.60(+1.53%) |
Apr 16, 2014 | 39.51 | 39.61 | 38.41 | 39.14 | 70,902 | +0.01(+0.03%) |
Apr 15, 2014 | 39.02 | 39.32 | 38.15 | 39.13 | 109,180 | +0.15(+0.38%) |
Apr 14, 2014 | 40.21 | 40.21 | 38.72 | 38.98 | 157,052 | -0.76(-1.91%) |
Apr 11, 2014 | 39.57 | 39.90 | 39.30 | 39.74 | 230,508 | -0.07(-0.18%) |
Apr 10, 2014 | 40.34 | 40.63 | 39.50 | 39.81 | 141,000 | -0.60(-1.48%) |
Apr 09, 2014 | 39.67 | 40.52 | 39.43 | 40.41 | 182,527 | +0.98(+2.49%) |
Apr 08, 2014 | 39.71 | 40.00 | 39.04 | 39.43 | 129,577 | -0.22(-0.55%) |
Apr 07, 2014 | 40.00 | 40.19 | 39.49 | 39.65 | 149,559 | -0.54(-1.34%) |
Apr 04, 2014 | 42.62 | 42.99 | 39.77 | 40.19 | 107,335 | -1.23(-2.97%) |
Apr 03, 2014 | 41.85 | 42.12 | 41.14 | 41.42 | 86,567 | -0.35(-0.84%) |
Apr 02, 2014 | 41.56 | 42.12 | 41.12 | 41.77 | 115,590 | +0.17(+0.41%) |
Apr 01, 2014 | 40.61 | 41.69 | 40.61 | 41.60 | 204,658 | +0.83(+2.04%) |
Mar 31, 2014 | 38.63 | 41.02 | 38.63 | 40.77 | 250,295 | +2.68(+7.04%) |
Mar 28, 2014 | 38.63 | 39.27 | 37.90 | 38.09 | 136,441 | -0.38(-0.99%) |
Mar 27, 2014 | 38.67 | 38.90 | 38.15 | 38.47 | 83,301 | -0.11(-0.29%) |
Mar 26, 2014 | 39.24 | 39.24 | 38.32 | 38.58 | 117,892 | -0.45(-1.15%) |
Mar 25, 2014 | 39.22 | 39.33 | 38.78 | 39.03 | 93,869 | +0.04(+0.10%) |
Mar 24, 2014 | 39.35 | 39.67 | 38.70 | 38.99 | 129,443 | -0.21(-0.54%) |
Mar 21, 2014 | 39.47 | 40.41 | 38.96 | 39.20 | 223,874 | -0.10(-0.25%) |
Mar 20, 2014 | 38.77 | 39.45 | 38.77 | 39.30 | 139,365 | +0.44(+1.13%) |
Mar 19, 2014 | 39.38 | 39.52 | 38.45 | 38.86 | 89,172 | -0.56(-1.42%) |
Mar 18, 2014 | 38.63 | 39.48 | 38.54 | 39.42 | 111,245 | +0.80(+2.07%) |
Mar 17, 2014 | 38.75 | 39.45 | 38.41 | 38.62 | 140,049 | +0.19(+0.49%) |
Mar 14, 2014 | 38.41 | 38.90 | 38.17 | 38.43 | 112,558 | +0.03(+0.08%) |
Mar 13, 2014 | 39.09 | 39.39 | 38.24 | 38.40 | 83,341 | -0.54(-1.39%) |
Mar 12, 2014 | 38.95 | 39.06 | 38.45 | 38.94 | 99,910 | -0.09(-0.23%) |
Mar 11, 2014 | 39.82 | 40.17 | 38.88 | 39.03 | 138,815 | -0.86(-2.16%) |
Mar 10, 2014 | 39.88 | 39.93 | 39.47 | 39.89 | 114,675 | -0.19(-0.47%) |
Mar 07, 2014 | 40.49 | 40.62 | 39.53 | 40.08 | 118,948 | -0.08(-0.20%) |
Mar 06, 2014 | 40.62 | 40.71 | 39.96 | 40.16 | 94,906 | -0.48(-1.18%) |
Mar 05, 2014 | 40.28 | 40.85 | 39.98 | 40.64 | 137,435 | +0.20(+0.49%) |
Mar 04, 2014 | 39.20 | 40.89 | 39.20 | 40.44 | 208,347 | +1.65(+4.25%) |
Mar 03, 2014 | 38.79 | 39.12 | 38.31 | 38.79 | 74,486 | -0.47(-1.20%) |
Feb 28, 2014 | 39.46 | 39.70 | 39.16 | 39.26 | 134,899 | -0.09(-0.23%) |
Feb 27, 2014 | 39.62 | 40.13 | 39.26 | 39.35 | 123,838 | -0.48(-1.21%) |
Feb 26, 2014 | 38.76 | 40.07 | 38.76 | 39.83 | 158,350 | +1.20(+3.11%) |
Feb 25, 2014 | 38.59 | 38.98 | 38.31 | 38.63 | 153,891 | +0.04(+0.10%) |
Feb 24, 2014 | 38.83 | 39.21 | 38.58 | 38.59 | 156,753 | +0.05(+0.13%) |
Feb 21, 2014 | 39.60 | 39.64 | 38.52 | 38.54 | 310,608 | -1.00(-2.53%) |
Feb 20, 2014 | 39.77 | 40.08 | 39.49 | 39.54 | 198,522 | -0.14(-0.35%) |
Feb 19, 2014 | 38.26 | 39.87 | 38.26 | 39.68 | 263,179 | +1.29(+3.36%) |
Feb 18, 2014 | 37.88 | 38.61 | 37.81 | 38.39 | 223,570 | +0.34(+0.89%) |
Feb 14, 2014 | 37.94 | 38.05 | 38.05 | 38.05 | 126,700 | +0.18(+0.48%) |
Feb 13, 2014 | 36.70 | 37.97 | 36.67 | 37.87 | 129,002 | +1.01(+2.74%) |
Feb 12, 2014 | 36.83 | 37.36 | 36.57 | 36.86 | 129,558 | +0.11(+0.30%) |
Feb 11, 2014 | 36.37 | 36.90 | 36.16 | 36.75 | 128,586 | +0.45(+1.24%) |
Feb 10, 2014 | 35.90 | 36.49 | 35.90 | 36.30 | 198,329 | +0.23(+0.64%) |
Feb 07, 2014 | 36.11 | 36.48 | 35.98 | 36.07 | 134,253 | +0.05(+0.14%) |
Feb 06, 2014 | 36.33 | 36.66 | 35.86 | 36.02 | 128,585 | -0.14(-0.39%) |
Feb 05, 2014 | 36.15 | 36.56 | 35.56 | 36.16 | 106,578 | -0.10(-0.28%) |
Feb 04, 2014 | 36.53 | 36.73 | 36.03 | 36.26 | 130,017 | -0.08(-0.22%) |