Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.19 | 37.41 | 37.16 | 37.37 | 1,880,281 | +0.29(+0.79%) |
Apr 29, 2014 | 37.04 | 37.17 | 37.00 | 37.08 | 815,844 | +0.31(+0.84%) |
Apr 28, 2014 | 36.79 | 36.88 | 36.50 | 36.77 | 631,686 | +0.12(+0.33%) |
Apr 25, 2014 | 36.70 | 36.76 | 36.51 | 36.65 | 640,265 | -0.16(-0.44%) |
Apr 24, 2014 | 36.78 | 36.91 | 36.53 | 36.81 | 834,807 | +0.05(+0.13%) |
Apr 23, 2014 | 36.84 | 36.88 | 36.71 | 36.76 | 533,593 | -0.12(-0.33%) |
Apr 22, 2014 | 36.87 | 36.96 | 36.84 | 36.88 | 498,101 | +0.24(+0.66%) |
Apr 21, 2014 | 36.58 | 36.67 | 36.54 | 36.64 | 717,669 | +0.07(+0.19%) |
Apr 17, 2014 | 36.42 | 36.57 | 36.57 | 36.57 | 418,315 | +0.21(+0.58%) |
Apr 16, 2014 | 36.18 | 36.37 | 36.10 | 36.36 | 3,990,624 | +0.40(+1.11%) |
Apr 15, 2014 | 36.09 | 36.15 | 35.54 | 35.96 | 1,113,038 | -0.16(-0.44%) |
Apr 14, 2014 | 36.05 | 36.18 | 35.93 | 36.12 | 1,054,150 | +0.17(+0.48%) |
Apr 11, 2014 | 35.92 | 36.18 | 35.90 | 35.95 | 840,444 | -0.24(-0.67%) |
Apr 10, 2014 | 36.78 | 36.78 | 36.19 | 36.19 | 415,572 | -0.68(-1.84%) |
Apr 09, 2014 | 36.67 | 36.87 | 36.54 | 36.87 | 827,789 | +0.48(+1.33%) |
Apr 08, 2014 | 36.21 | 36.46 | 36.19 | 36.39 | 1,316,457 | +0.12(+0.33%) |
Apr 07, 2014 | 36.42 | 36.45 | 36.18 | 36.27 | 753,900 | -0.14(-0.39%) |
Apr 04, 2014 | 36.64 | 36.72 | 36.39 | 36.41 | 928,162 | -0.14(-0.37%) |
Apr 03, 2014 | 36.61 | 36.65 | 36.45 | 36.54 | 1,693,112 | -0.10(-0.27%) |
Apr 02, 2014 | 36.59 | 36.64 | 36.54 | 36.64 | 1,124,546 | +0.02(+0.04%) |
Apr 01, 2014 | 36.60 | 36.67 | 36.53 | 36.63 | 1,199,961 | +0.25(+0.68%) |
Mar 31, 2014 | 36.43 | 36.51 | 36.29 | 36.38 | 1,370,302 | +0.25(+0.69%) |
Mar 28, 2014 | 36.15 | 36.24 | 36.11 | 36.13 | 685,251 | +0.23(+0.63%) |
Mar 27, 2014 | 35.90 | 35.96 | 35.81 | 35.90 | 778,880 | +0.10(+0.27%) |
Mar 26, 2014 | 36.07 | 36.09 | 35.79 | 35.81 | 806,004 | -0.07(-0.19%) |
Mar 25, 2014 | 35.69 | 35.95 | 35.60 | 35.87 | 1,059,769 | +0.46(+1.30%) |
Mar 24, 2014 | 35.57 | 35.58 | 35.17 | 35.41 | 719,570 | +0.01(+0.02%) |
Mar 21, 2014 | 35.63 | 35.75 | 35.35 | 35.41 | 610,187 | -0.11(-0.32%) |
Mar 20, 2014 | 35.26 | 35.60 | 35.23 | 35.52 | 7,444,836 | +0.05(+0.13%) |
Mar 19, 2014 | 35.96 | 36.02 | 35.27 | 35.47 | 551,222 | -0.53(-1.47%) |
Mar 18, 2014 | 35.80 | 36.08 | 35.78 | 36.00 | 1,140,119 | +0.31(+0.87%) |
Mar 17, 2014 | 35.51 | 35.78 | 35.51 | 35.69 | 993,169 | +0.46(+1.30%) |
Mar 14, 2014 | 35.15 | 35.42 | 35.12 | 35.23 | 2,134,681 | +0.03(+0.09%) |
Mar 13, 2014 | 36.05 | 36.11 | 35.13 | 35.20 | 4,745,584 | -0.78(-2.16%) |
Mar 12, 2014 | 35.79 | 36.05 | 35.72 | 35.98 | 3,944,534 | -0.11(-0.29%) |
Mar 11, 2014 | 36.21 | 36.39 | 36.05 | 36.09 | 615,433 | -0.18(-0.50%) |
Mar 10, 2014 | 36.30 | 36.31 | 36.02 | 36.27 | 1,357,190 | -0.23(-0.64%) |
Mar 07, 2014 | 36.64 | 36.70 | 36.31 | 36.50 | 837,031 | -0.25(-0.68%) |
Mar 06, 2014 | 36.72 | 36.84 | 36.70 | 36.75 | 532,587 | +0.32(+0.87%) |
Mar 05, 2014 | 36.39 | 36.50 | 36.35 | 36.43 | 597,269 | +0.05(+0.12%) |
Mar 04, 2014 | 36.39 | 36.45 | 36.33 | 36.39 | 686,204 | +0.72(+2.03%) |
Mar 03, 2014 | 35.86 | 35.97 | 35.61 | 35.66 | 906,101 | -0.90(-2.47%) |
Feb 28, 2014 | 36.60 | 36.75 | 36.43 | 36.57 | 1,590,419 | +0.11(+0.29%) |
Feb 27, 2014 | 36.17 | 36.46 | 36.13 | 36.46 | 1,060,647 | +0.20(+0.54%) |
Feb 26, 2014 | 36.33 | 36.35 | 36.18 | 36.27 | 554,312 | -0.17(-0.48%) |
Feb 25, 2014 | 36.54 | 36.61 | 36.33 | 36.44 | 800,958 | -0.03(-0.08%) |
Feb 24, 2014 | 36.27 | 36.64 | 36.23 | 36.47 | 2,814,462 | +0.24(+0.67%) |
Feb 21, 2014 | 36.27 | 36.40 | 36.20 | 36.23 | 848,183 | +0.06(+0.17%) |
Feb 20, 2014 | 35.99 | 36.21 | 35.91 | 36.17 | 552,833 | +0.21(+0.59%) |
Feb 19, 2014 | 36.12 | 36.30 | 35.95 | 35.96 | 7,233,899 | -0.24(-0.67%) |
Feb 18, 2014 | 36.16 | 36.23 | 36.05 | 36.20 | 4,095,082 | +0.22(+0.61%) |
Feb 14, 2014 | 35.79 | 35.98 | 35.98 | 35.98 | 3,785,010 | +0.19(+0.54%) |
Feb 13, 2014 | 35.37 | 35.79 | 35.36 | 35.78 | 567,138 | +0.24(+0.68%) |
Feb 12, 2014 | 35.44 | 35.57 | 35.44 | 35.54 | 718,001 | +0.10(+0.28%) |
Feb 11, 2014 | 35.06 | 35.50 | 35.06 | 35.44 | 745,685 | +0.53(+1.51%) |
Feb 10, 2014 | 34.91 | 34.93 | 34.83 | 34.92 | 1,199,107 | -0.09(-0.26%) |
Feb 07, 2014 | 34.71 | 35.04 | 34.65 | 35.01 | 843,339 | +0.43(+1.24%) |
Feb 06, 2014 | 34.25 | 34.58 | 34.24 | 34.58 | 3,275,969 | +0.72(+2.14%) |
Feb 05, 2014 | 33.82 | 33.91 | 33.74 | 33.85 | 3,309,458 | +0.14(+0.40%) |
Feb 04, 2014 | 33.76 | 33.79 | 33.64 | 33.72 | 1,023,323 | +0.30(+0.90%) |