Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.87 | 32.18 | 31.52 | 31.97 | 565,681 | -0.03(-0.09%) |
Apr 29, 2014 | 32.16 | 32.42 | 31.91 | 32.00 | 596,587 | -0.20(-0.62%) |
Apr 28, 2014 | 33.14 | 33.39 | 31.85 | 32.20 | 973,243 | -0.71(-2.16%) |
Apr 25, 2014 | 33.25 | 33.60 | 32.86 | 32.91 | 939,288 | -0.40(-1.20%) |
Apr 24, 2014 | 34.28 | 34.28 | 33.11 | 33.31 | 856,433 | -0.68(-2.00%) |
Apr 23, 2014 | 34.77 | 34.82 | 33.95 | 33.99 | 376,044 | -0.25(-0.73%) |
Apr 22, 2014 | 34.20 | 34.77 | 34.01 | 34.24 | 638,208 | -0.02(-0.06%) |
Apr 21, 2014 | 33.94 | 34.59 | 33.41 | 34.26 | 342,765 | +0.33(+0.97%) |
Apr 17, 2014 | 33.85 | 33.93 | 33.93 | 33.93 | 244,200 | +0.09(+0.27%) |
Apr 16, 2014 | 34.07 | 34.84 | 33.68 | 33.84 | 435,661 | -0.06(-0.18%) |
Apr 15, 2014 | 34.91 | 35.14 | 33.56 | 33.90 | 638,928 | -0.70(-2.02%) |
Apr 14, 2014 | 35.05 | 35.18 | 34.28 | 34.60 | 516,454 | -0.03(-0.09%) |
Apr 11, 2014 | 35.30 | 35.84 | 34.50 | 34.63 | 635,374 | -0.98(-2.75%) |
Apr 10, 2014 | 36.80 | 37.00 | 35.37 | 35.61 | 702,427 | -1.26(-3.42%) |
Apr 09, 2014 | 36.72 | 37.01 | 36.20 | 36.87 | 368,020 | +0.31(+0.85%) |
Apr 08, 2014 | 36.29 | 37.40 | 35.96 | 36.56 | 843,216 | +1.14(+3.22%) |
Apr 07, 2014 | 36.62 | 36.65 | 35.05 | 35.42 | 1,184,016 | -1.26(-3.44%) |
Apr 04, 2014 | 38.34 | 38.34 | 35.63 | 36.68 | 2,359,773 | -1.55(-4.05%) |
Apr 03, 2014 | 38.10 | 38.35 | 37.62 | 38.23 | 811,208 | +0.11(+0.29%) |
Apr 02, 2014 | 37.19 | 38.14 | 36.64 | 38.12 | 1,100,360 | +0.91(+2.45%) |
Apr 01, 2014 | 36.06 | 37.44 | 35.80 | 37.21 | 1,032,275 | +1.18(+3.28%) |
Mar 31, 2014 | 36.40 | 36.54 | 35.78 | 36.03 | 1,129,427 | -0.44(-1.21%) |
Mar 28, 2014 | 34.87 | 36.55 | 34.75 | 36.47 | 5,638,051 | +2.30(+6.73%) |
Mar 27, 2014 | 35.00 | 35.00 | 33.92 | 34.17 | 1,401,882 | -1.11(-3.15%) |
Mar 26, 2014 | 36.85 | 37.15 | 34.91 | 35.28 | 1,751,350 | -0.21(-0.59%) |
Mar 25, 2014 | 36.26 | 36.49 | 35.38 | 35.49 | 602,521 | -0.45(-1.25%) |
Mar 24, 2014 | 36.93 | 36.97 | 35.76 | 35.94 | 703,513 | -1.02(-2.76%) |
Mar 21, 2014 | 37.14 | 37.37 | 36.68 | 36.96 | 577,406 | -0.17(-0.46%) |
Mar 20, 2014 | 37.22 | 37.66 | 36.83 | 37.13 | 321,927 | -0.18(-0.48%) |
Mar 19, 2014 | 37.01 | 37.70 | 36.95 | 37.31 | 679,212 | +0.15(+0.40%) |
Mar 18, 2014 | 37.03 | 37.33 | 35.86 | 37.16 | 1,859,764 | -0.67(-1.77%) |
Mar 17, 2014 | 38.03 | 38.35 | 37.47 | 37.83 | 598,250 | -0.12(-0.32%) |
Mar 14, 2014 | 38.46 | 38.55 | 37.78 | 37.95 | 707,108 | -0.55(-1.43%) |
Mar 13, 2014 | 38.20 | 38.54 | 37.95 | 38.50 | 1,043,664 | +0.38(+1.00%) |
Mar 12, 2014 | 36.83 | 38.40 | 36.80 | 38.12 | 1,423,530 | +1.02(+2.75%) |
Mar 11, 2014 | 37.96 | 38.09 | 37.02 | 37.10 | 973,324 | -0.80(-2.11%) |
Mar 10, 2014 | 38.73 | 38.74 | 37.78 | 37.90 | 629,441 | -0.76(-1.97%) |
Mar 07, 2014 | 39.00 | 39.10 | 38.52 | 38.66 | 399,007 | -0.34(-0.87%) |
Mar 06, 2014 | 39.49 | 39.72 | 38.69 | 39.00 | 362,675 | -0.24(-0.61%) |
Mar 05, 2014 | 38.97 | 39.58 | 38.61 | 39.24 | 591,465 | +0.23(+0.59%) |
Mar 04, 2014 | 39.04 | 39.22 | 38.51 | 39.01 | 874,599 | +0.50(+1.30%) |
Mar 03, 2014 | 38.35 | 39.07 | 38.02 | 38.51 | 819,493 | -0.46(-1.18%) |
Feb 28, 2014 | 38.42 | 39.98 | 37.39 | 38.97 | 3,161,215 | +1.51(+4.03%) |
Feb 27, 2014 | 37.16 | 37.67 | 36.76 | 37.46 | 1,097,408 | +0.61(+1.66%) |
Feb 26, 2014 | 36.48 | 37.53 | 36.05 | 36.85 | 842,391 | +0.89(+2.47%) |
Feb 25, 2014 | 35.87 | 36.20 | 35.71 | 35.96 | 489,966 | +0.03(+0.08%) |
Feb 24, 2014 | 36.23 | 36.38 | 35.61 | 35.93 | 410,027 | -0.02(-0.06%) |
Feb 21, 2014 | 35.75 | 36.43 | 35.65 | 35.95 | 457,847 | -0.03(-0.08%) |
Feb 20, 2014 | 36.62 | 36.96 | 35.85 | 35.98 | 484,034 | -0.46(-1.26%) |
Feb 19, 2014 | 35.38 | 36.55 | 35.38 | 36.44 | 536,285 | +0.94(+2.65%) |
Feb 18, 2014 | 34.95 | 35.75 | 34.84 | 35.50 | 726,676 | +0.50(+1.43%) |
Feb 14, 2014 | 34.93 | 35.00 | 35.00 | 35.00 | 605,900 | +0.15(+0.43%) |
Feb 13, 2014 | 34.19 | 34.92 | 34.04 | 34.85 | 1,049,225 | -0.19(-0.54%) |
Feb 12, 2014 | 34.82 | 35.25 | 34.66 | 35.04 | 1,092,123 | +0.45(+1.30%) |
Feb 11, 2014 | 34.96 | 34.96 | 34.27 | 34.59 | 894,404 | -0.03(-0.09%) |
Feb 10, 2014 | 35.25 | 35.25 | 34.37 | 34.62 | 803,691 | -0.44(-1.25%) |
Feb 07, 2014 | 35.20 | 35.81 | 34.85 | 35.06 | 951,297 | -0.22(-0.62%) |
Feb 06, 2014 | 34.94 | 35.64 | 34.56 | 35.28 | 668,331 | +0.37(+1.06%) |
Feb 05, 2014 | 35.24 | 35.24 | 34.55 | 34.91 | 387,560 | -0.07(-0.20%) |
Feb 04, 2014 | 34.95 | 36.15 | 34.72 | 34.98 | 813,621 | +0.35(+1.01%) |