Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.54 | 39.63 | 39.29 | 39.29 | 504,352 | +1.24(+3.26%) |
Apr 29, 2014 | 38.17 | 38.17 | 38.05 | 38.05 | 228,518 | +0.32(+0.85%) |
Apr 28, 2014 | 37.65 | 37.97 | 37.65 | 37.73 | 300,573 | -0.02(-0.05%) |
Apr 25, 2014 | 37.51 | 37.87 | 37.51 | 37.75 | 3,183 | -0.14(-0.37%) |
Apr 24, 2014 | 37.82 | 37.89 | 37.82 | 37.89 | 600 | +0.12(+0.32%) |
Apr 23, 2014 | 37.77 | 37.77 | 37.77 | 37.77 | 154,500 | +0.30(+0.80%) |
Apr 22, 2014 | 37.79 | 37.79 | 37.47 | 37.47 | 1,506 | -0.07(-0.19%) |
Apr 21, 2014 | 37.54 | 37.54 | 37.54 | 37.54 | 100 | +0.00(+0.00%) |
Apr 17, 2014 | 37.54 | 37.54 | 37.54 | 0 | +0.35(+0.94%) | |
Apr 16, 2014 | 37.19 | 37.19 | 37.19 | 37.19 | 63,132 | +0.37(+1.00%) |
Apr 14, 2014 | 36.82 | 36.82 | 36.82 | 1 | -0.37(-0.99%) | |
Apr 09, 2014 | 37.19 | 37.19 | 37.19 | 37.19 | 5 | +0.32(+0.87%) |
Apr 08, 2014 | 36.76 | 36.87 | 36.76 | 36.87 | 273,010 | +0.32(+0.87%) |
Apr 07, 2014 | 36.61 | 36.61 | 36.31 | 36.55 | 2,097 | +0.00(+0.00%) |
Apr 04, 2014 | 36.79 | 36.79 | 36.55 | 36.55 | 0 | -0.10(-0.27%) |
Apr 03, 2014 | 36.65 | 36.65 | 36.65 | 36.65 | 107 | +0.01(+0.04%) |
Apr 02, 2014 | 36.63 | 36.63 | 36.63 | 36.63 | 86,572 | +0.12(+0.34%) |
Apr 01, 2014 | 36.51 | 36.51 | 36.51 | 36.51 | 773 | +0.10(+0.28%) |
Mar 27, 2014 | 36.41 | 36.41 | 36.41 | 36.41 | 0 | +0.31(+0.85%) |
Mar 26, 2014 | 36.12 | 36.12 | 36.10 | 36.10 | 1,195 | +0.33(+0.92%) |
Mar 25, 2014 | 35.99 | 35.99 | 35.77 | 35.77 | 2,514 | +0.17(+0.48%) |
Mar 24, 2014 | 35.87 | 35.87 | 35.60 | 35.60 | 3,566 | -0.12(-0.34%) |
Mar 21, 2014 | 35.72 | 35.72 | 35.72 | 35.72 | 0 | -0.08(-0.22%) |
Mar 19, 2014 | 35.80 | 35.80 | 35.80 | 35.80 | 117 | -0.07(-0.20%) |
Mar 18, 2014 | 35.94 | 35.94 | 35.87 | 35.87 | 1,200 | -0.05(-0.14%) |
Mar 17, 2014 | 35.92 | 35.92 | 35.92 | 35.92 | 200,151 | +0.47(+1.33%) |
Mar 14, 2014 | 35.45 | 35.45 | 35.45 | 35.45 | 0 | -0.18(-0.51%) |
Mar 13, 2014 | 36.05 | 36.19 | 35.63 | 35.63 | 543,368 | -0.32(-0.89%) |
Mar 12, 2014 | 35.87 | 36.25 | 35.87 | 35.95 | 1,958 | -0.59(-1.61%) |
Mar 10, 2014 | 36.54 | 36.54 | 36.54 | 0 | +0.44(+1.22%) | |
Mar 06, 2014 | 36.10 | 36.10 | 36.10 | 65 | -0.03(-0.08%) | |
Mar 03, 2014 | 36.13 | 36.13 | 36.13 | 0 | -0.19(-0.52%) | |
Feb 28, 2014 | 36.29 | 36.35 | 36.29 | 36.32 | 0 | +0.03(+0.08%) |
Feb 26, 2014 | 36.29 | 36.29 | 36.29 | 173,594 | -0.31(-0.85%) | |
Feb 25, 2014 | 36.57 | 36.60 | 36.57 | 36.60 | 200,392 | -0.18(-0.48%) |
Feb 24, 2014 | 36.78 | 36.78 | 36.78 | 36.78 | 211 | +0.15(+0.40%) |
Feb 21, 2014 | 36.52 | 36.63 | 36.52 | 36.63 | 0 | +0.30(+0.83%) |
Feb 20, 2014 | 36.27 | 36.33 | 36.27 | 36.33 | 2,935 | +0.13(+0.36%) |
Feb 19, 2014 | 36.09 | 36.20 | 36.09 | 36.20 | 879 | +0.21(+0.58%) |
Feb 18, 2014 | 36.08 | 36.16 | 35.99 | 35.99 | 94,540 | +0.57(+1.61%) |
Feb 14, 2014 | 35.42 | 35.42 | 35.42 | 0 | +0.23(+0.65%) | |
Feb 13, 2014 | 35.42 | 35.42 | 35.19 | 35.19 | 1,600 | +0.05(+0.14%) |
Feb 12, 2014 | 35.15 | 35.16 | 35.14 | 35.14 | 1,025 | +0.13(+0.37%) |
Feb 11, 2014 | 34.98 | 35.01 | 34.98 | 35.01 | 2,500 | +0.26(+0.75%) |
Feb 10, 2014 | 34.64 | 34.75 | 34.55 | 34.75 | 320,840 | +0.40(+1.16%) |
Feb 07, 2014 | 34.50 | 34.53 | 34.15 | 34.35 | 0 | +0.15(+0.44%) |
Feb 06, 2014 | 34.16 | 34.20 | 34.10 | 34.20 | 2,366 | +0.28(+0.83%) |
Feb 05, 2014 | 33.90 | 34.16 | 33.90 | 33.92 | 1,413 | -0.03(-0.09%) |
Feb 04, 2014 | 33.98 | 34.07 | 33.95 | 33.95 | 892 | -0.05(-0.15%) |