Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.97 | 36.49 | 35.80 | 36.40 | 2,794,808 | +0.37(+1.03%) |
Apr 29, 2014 | 36.10 | 36.34 | 35.95 | 36.03 | 2,239,508 | -0.06(-0.18%) |
Apr 28, 2014 | 36.18 | 36.40 | 35.76 | 36.10 | 1,480,251 | +0.13(+0.36%) |
Apr 25, 2014 | 36.01 | 36.10 | 35.69 | 35.97 | 1,570,741 | -0.15(-0.43%) |
Apr 24, 2014 | 36.42 | 36.55 | 36.00 | 36.12 | 1,598,851 | -0.23(-0.62%) |
Apr 23, 2014 | 36.43 | 36.59 | 36.26 | 36.35 | 1,054,412 | -0.07(-0.20%) |
Apr 22, 2014 | 36.65 | 36.77 | 36.39 | 36.42 | 1,665,976 | -0.12(-0.33%) |
Apr 21, 2014 | 36.49 | 36.69 | 36.18 | 36.54 | 1,941,061 | +0.02(+0.04%) |
Apr 17, 2014 | 36.62 | 36.52 | 36.52 | 36.52 | 1,995,467 | -0.08(-0.22%) |
Apr 16, 2014 | 36.62 | 36.71 | 36.27 | 36.60 | 1,875,541 | +0.20(+0.56%) |
Apr 15, 2014 | 36.39 | 36.60 | 35.64 | 36.40 | 2,587,050 | +0.23(+0.63%) |
Apr 14, 2014 | 36.14 | 36.31 | 35.85 | 36.18 | 2,667,079 | +0.29(+0.81%) |
Apr 11, 2014 | 35.00 | 36.23 | 34.98 | 35.88 | 20,538,564 | +0.58(+1.65%) |
Apr 10, 2014 | 35.89 | 35.99 | 35.01 | 35.30 | 3,417,592 | -0.50(-1.40%) |
Apr 09, 2014 | 35.20 | 36.05 | 34.74 | 35.80 | 2,991,893 | +0.56(+1.58%) |
Apr 08, 2014 | 36.15 | 36.31 | 35.17 | 35.25 | 2,053,230 | -0.89(-2.46%) |
Apr 07, 2014 | 37.70 | 37.82 | 35.94 | 36.14 | 2,226,251 | -1.74(-4.59%) |
Apr 04, 2014 | 38.89 | 38.93 | 37.79 | 37.87 | 1,116,416 | -0.94(-2.42%) |
Apr 03, 2014 | 39.01 | 39.12 | 38.75 | 38.81 | 802,066 | -0.17(-0.44%) |
Apr 02, 2014 | 38.87 | 39.08 | 38.69 | 38.98 | 1,100,150 | +0.26(+0.67%) |
Apr 01, 2014 | 38.46 | 38.72 | 38.28 | 38.72 | 646,475 | +0.25(+0.65%) |
Mar 31, 2014 | 38.24 | 38.51 | 38.09 | 38.47 | 522,270 | +0.57(+1.49%) |
Mar 28, 2014 | 37.83 | 38.13 | 37.74 | 37.91 | 307,772 | +0.15(+0.39%) |
Mar 27, 2014 | 39.93 | 39.93 | 37.63 | 37.76 | 346,011 | -0.27(-0.70%) |
Mar 26, 2014 | 38.30 | 38.40 | 38.00 | 38.03 | 957,733 | -0.07(-0.19%) |
Mar 25, 2014 | 38.17 | 38.53 | 37.94 | 38.10 | 534,899 | +0.02(+0.04%) |
Mar 24, 2014 | 38.25 | 38.46 | 37.99 | 38.08 | 647,618 | +0.04(+0.11%) |
Mar 21, 2014 | 38.30 | 38.62 | 37.99 | 38.04 | 2,441,210 | +0.03(+0.08%) |
Mar 20, 2014 | 37.74 | 38.01 | 37.62 | 38.01 | 736,649 | +0.21(+0.56%) |
Mar 19, 2014 | 38.03 | 38.17 | 37.62 | 37.80 | 490,311 | -0.37(-0.97%) |
Mar 18, 2014 | 38.07 | 38.21 | 37.94 | 38.17 | 695,998 | +0.19(+0.49%) |
Mar 17, 2014 | 37.66 | 38.08 | 37.61 | 37.99 | 578,346 | +0.43(+1.14%) |
Mar 14, 2014 | 37.48 | 37.86 | 37.48 | 37.56 | 552,304 | +0.07(+0.19%) |
Mar 13, 2014 | 37.98 | 37.98 | 37.38 | 37.49 | 747,619 | -0.41(-1.09%) |
Mar 12, 2014 | 37.80 | 38.06 | 37.76 | 37.90 | 592,122 | -0.10(-0.26%) |
Mar 11, 2014 | 38.25 | 38.35 | 37.94 | 38.00 | 439,330 | -0.22(-0.57%) |
Mar 10, 2014 | 37.99 | 38.25 | 37.94 | 38.21 | 773,957 | +0.18(+0.47%) |
Mar 07, 2014 | 38.33 | 38.42 | 37.94 | 38.04 | 571,924 | -0.15(-0.38%) |
Mar 06, 2014 | 37.97 | 38.23 | 37.78 | 38.18 | 473,381 | +0.31(+0.81%) |
Mar 05, 2014 | 37.91 | 37.94 | 37.69 | 37.87 | 419,035 | -0.07(-0.19%) |
Mar 04, 2014 | 37.60 | 37.97 | 37.40 | 37.95 | 672,316 | +0.66(+1.78%) |
Mar 03, 2014 | 37.02 | 37.32 | 36.82 | 37.28 | 670,839 | -0.07(-0.19%) |
Feb 28, 2014 | 36.90 | 37.43 | 36.90 | 37.36 | 780,814 | +0.49(+1.32%) |
Feb 27, 2014 | 36.61 | 36.94 | 36.35 | 36.87 | 553,001 | +0.25(+0.68%) |
Feb 26, 2014 | 36.70 | 36.86 | 36.47 | 36.62 | 778,950 | +0.02(+0.07%) |
Feb 25, 2014 | 36.49 | 36.74 | 36.31 | 36.60 | 545,888 | +0.13(+0.35%) |
Feb 24, 2014 | 36.77 | 36.90 | 36.47 | 36.47 | 795,818 | -0.30(-0.81%) |
Feb 21, 2014 | 36.93 | 37.08 | 36.71 | 36.77 | 484,888 | -0.18(-0.50%) |
Feb 20, 2014 | 36.57 | 37.01 | 36.48 | 36.95 | 431,781 | +0.36(+0.99%) |
Feb 19, 2014 | 36.57 | 36.82 | 36.49 | 36.59 | 598,574 | -0.13(-0.35%) |
Feb 18, 2014 | 36.55 | 36.92 | 36.37 | 36.72 | 483,089 | +0.13(+0.35%) |
Feb 14, 2014 | 36.53 | 36.59 | 36.59 | 36.59 | 401,621 | +0.00(+0.00%) |
Feb 13, 2014 | 36.10 | 36.61 | 36.08 | 36.59 | 532,611 | +0.28(+0.77%) |
Feb 12, 2014 | 36.63 | 36.74 | 36.21 | 36.31 | 811,283 | -0.34(-0.94%) |
Feb 11, 2014 | 36.30 | 36.82 | 36.22 | 36.65 | 423,450 | +0.35(+0.97%) |
Feb 10, 2014 | 36.30 | 36.41 | 36.14 | 36.30 | 686,811 | -0.06(-0.15%) |
Feb 07, 2014 | 35.90 | 36.37 | 35.86 | 36.36 | 574,195 | +0.59(+1.66%) |
Feb 06, 2014 | 35.97 | 36.14 | 35.72 | 35.76 | 905,508 | -0.13(-0.36%) |
Feb 05, 2014 | 35.62 | 35.99 | 35.47 | 35.89 | 848,851 | +0.21(+0.58%) |
Feb 04, 2014 | 35.66 | 35.83 | 35.31 | 35.68 | 1,203,639 | +0.08(+0.23%) |