Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.38 | 35.74 | 35.38 | 35.67 | 441,152 | +0.19(+0.53%) |
Apr 29, 2014 | 35.70 | 35.88 | 35.44 | 35.48 | 542,376 | -0.04(-0.12%) |
Apr 28, 2014 | 35.53 | 35.78 | 35.13 | 35.52 | 376,545 | +0.17(+0.48%) |
Apr 25, 2014 | 35.48 | 35.69 | 35.25 | 35.35 | 341,460 | -0.29(-0.81%) |
Apr 24, 2014 | 35.85 | 35.85 | 35.41 | 35.64 | 288,540 | +0.03(+0.10%) |
Apr 23, 2014 | 35.64 | 35.83 | 35.55 | 35.61 | 265,172 | -0.05(-0.14%) |
Apr 22, 2014 | 35.74 | 35.98 | 35.39 | 35.66 | 220,583 | +0.01(+0.02%) |
Apr 21, 2014 | 35.53 | 35.69 | 35.39 | 35.65 | 191,563 | +0.04(+0.12%) |
Apr 17, 2014 | 35.57 | 35.61 | 35.61 | 35.61 | 259,019 | -0.02(-0.05%) |
Apr 16, 2014 | 35.14 | 35.63 | 34.91 | 35.63 | 359,062 | +0.73(+2.09%) |
Apr 15, 2014 | 34.85 | 35.16 | 34.42 | 34.90 | 392,535 | +0.07(+0.19%) |
Apr 14, 2014 | 35.01 | 35.26 | 34.66 | 34.83 | 339,470 | +0.09(+0.27%) |
Apr 11, 2014 | 34.91 | 35.19 | 34.71 | 34.74 | 414,844 | -0.38(-1.09%) |
Apr 10, 2014 | 35.61 | 35.81 | 35.08 | 35.12 | 445,220 | -0.46(-1.29%) |
Apr 09, 2014 | 35.14 | 35.58 | 35.11 | 35.58 | 583,594 | +0.50(+1.43%) |
Apr 08, 2014 | 35.06 | 35.46 | 34.91 | 35.08 | 505,816 | +0.02(+0.05%) |
Apr 07, 2014 | 35.47 | 35.61 | 34.97 | 35.06 | 442,059 | -0.58(-1.64%) |
Apr 04, 2014 | 36.20 | 36.25 | 35.52 | 35.64 | 556,146 | -0.34(-0.94%) |
Apr 03, 2014 | 36.06 | 36.13 | 35.72 | 35.98 | 288,664 | -0.06(-0.16%) |
Apr 02, 2014 | 36.24 | 36.33 | 35.89 | 36.04 | 421,523 | -0.13(-0.35%) |
Apr 01, 2014 | 36.01 | 36.30 | 35.74 | 36.17 | 504,059 | +0.24(+0.66%) |
Mar 31, 2014 | 35.90 | 36.06 | 35.56 | 35.93 | 349,845 | +0.36(+1.00%) |
Mar 28, 2014 | 35.51 | 35.76 | 35.30 | 35.58 | 310,822 | +0.16(+0.45%) |
Mar 27, 2014 | 35.35 | 35.53 | 35.03 | 35.41 | 337,808 | +0.06(+0.17%) |
Mar 26, 2014 | 35.96 | 36.02 | 35.34 | 35.35 | 492,557 | -0.39(-1.09%) |
Mar 25, 2014 | 35.58 | 35.88 | 35.47 | 35.74 | 353,987 | +0.37(+1.05%) |
Mar 24, 2014 | 35.65 | 35.92 | 35.27 | 35.37 | 352,733 | -0.15(-0.43%) |
Mar 21, 2014 | 35.69 | 35.88 | 35.38 | 35.52 | 1,067,026 | +0.08(+0.24%) |
Mar 20, 2014 | 35.06 | 35.46 | 35.00 | 35.44 | 330,507 | +0.21(+0.60%) |
Mar 19, 2014 | 35.67 | 35.67 | 34.95 | 35.23 | 518,263 | -0.51(-1.42%) |
Mar 18, 2014 | 35.85 | 35.94 | 35.60 | 35.74 | 685,436 | -0.02(-0.05%) |
Mar 17, 2014 | 35.58 | 36.06 | 35.53 | 35.75 | 359,379 | +0.41(+1.15%) |
Mar 14, 2014 | 35.37 | 35.75 | 35.30 | 35.35 | 424,054 | -0.06(-0.17%) |
Mar 13, 2014 | 36.13 | 36.18 | 35.33 | 35.41 | 586,416 | -0.62(-1.72%) |
Mar 12, 2014 | 36.03 | 36.10 | 35.66 | 36.02 | 498,151 | -0.19(-0.54%) |
Mar 11, 2014 | 36.16 | 36.41 | 35.96 | 36.22 | 715,888 | +0.18(+0.49%) |
Mar 10, 2014 | 36.46 | 36.53 | 35.98 | 36.04 | 363,268 | -0.55(-1.51%) |
Mar 07, 2014 | 36.48 | 36.77 | 36.19 | 36.59 | 351,431 | +0.19(+0.51%) |
Mar 06, 2014 | 36.35 | 36.62 | 36.14 | 36.41 | 282,934 | +0.12(+0.33%) |
Mar 05, 2014 | 36.50 | 36.50 | 36.12 | 36.29 | 324,720 | -0.22(-0.60%) |
Mar 04, 2014 | 36.41 | 36.75 | 36.35 | 36.51 | 433,284 | +0.52(+1.44%) |
Mar 03, 2014 | 35.89 | 36.30 | 35.85 | 35.99 | 413,139 | -0.31(-0.86%) |
Feb 28, 2014 | 36.18 | 36.69 | 35.94 | 36.30 | 374,948 | +0.17(+0.47%) |
Feb 27, 2014 | 35.91 | 36.23 | 35.80 | 36.13 | 329,101 | +0.15(+0.42%) |
Feb 26, 2014 | 35.81 | 36.31 | 35.77 | 35.98 | 424,951 | +0.30(+0.85%) |
Feb 25, 2014 | 35.36 | 35.76 | 35.10 | 35.68 | 648,521 | +0.50(+1.42%) |
Feb 24, 2014 | 35.43 | 35.81 | 35.17 | 35.18 | 516,231 | -0.02(-0.05%) |
Feb 21, 2014 | 36.13 | 36.23 | 34.34 | 35.19 | 980,296 | -0.95(-2.63%) |
Feb 20, 2014 | 35.74 | 36.20 | 35.42 | 36.14 | 557,591 | +0.51(+1.43%) |
Feb 19, 2014 | 35.85 | 36.18 | 35.62 | 35.63 | 244,724 | -0.33(-0.92%) |
Feb 18, 2014 | 36.10 | 36.17 | 35.52 | 35.96 | 521,482 | -0.10(-0.28%) |
Feb 14, 2014 | 35.31 | 36.07 | 36.07 | 36.07 | 327,934 | +0.57(+1.60%) |
Feb 13, 2014 | 35.34 | 35.59 | 34.99 | 35.50 | 475,604 | -0.24(-0.66%) |
Feb 12, 2014 | 35.59 | 35.94 | 35.50 | 35.74 | 389,457 | +0.19(+0.52%) |
Feb 11, 2014 | 35.01 | 35.63 | 35.00 | 35.55 | 358,439 | +0.52(+1.47%) |
Feb 10, 2014 | 35.01 | 35.08 | 34.72 | 35.03 | 385,558 | -0.13(-0.36%) |
Feb 07, 2014 | 34.68 | 35.16 | 34.55 | 35.16 | 528,535 | +0.72(+2.08%) |
Feb 06, 2014 | 33.95 | 34.55 | 33.82 | 34.44 | 593,017 | +0.69(+2.05%) |
Feb 05, 2014 | 33.42 | 33.84 | 33.20 | 33.75 | 771,584 | +0.23(+0.68%) |
Feb 04, 2014 | 33.18 | 33.61 | 32.65 | 33.52 | 1,110,022 | +0.57(+1.74%) |