Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.01 | 39.38 | 39.01 | 39.23 | 83,969 | +0.56(+1.46%) |
Apr 29, 2014 | 39.09 | 39.09 | 38.54 | 38.66 | 61,898 | -0.52(-1.33%) |
Apr 28, 2014 | 39.38 | 39.39 | 38.84 | 39.19 | 130,810 | -0.14(-0.37%) |
Apr 25, 2014 | 39.34 | 39.49 | 39.19 | 39.33 | 55,205 | +0.14(+0.36%) |
Apr 24, 2014 | 39.22 | 39.49 | 39.10 | 39.19 | 78,659 | +0.02(+0.05%) |
Apr 23, 2014 | 39.14 | 39.41 | 39.14 | 39.17 | 170,791 | -0.24(-0.60%) |
Apr 22, 2014 | 39.51 | 39.69 | 39.40 | 39.41 | 56,615 | -0.07(-0.18%) |
Apr 21, 2014 | 39.40 | 39.60 | 39.38 | 39.48 | 47,315 | +0.08(+0.20%) |
Apr 17, 2014 | 39.40 | 39.40 | 39.40 | 0 | -0.16(-0.40%) | |
Apr 16, 2014 | 39.13 | 39.56 | 38.68 | 39.56 | 43,358 | +0.24(+0.61%) |
Apr 15, 2014 | 39.26 | 39.49 | 38.77 | 39.32 | 119,283 | +0.12(+0.31%) |
Apr 14, 2014 | 39.00 | 39.29 | 38.51 | 39.20 | 112,293 | +0.68(+1.77%) |
Apr 11, 2014 | 38.03 | 38.90 | 38.01 | 38.52 | 0 | +0.12(+0.31%) |
Apr 10, 2014 | 38.57 | 39.15 | 38.16 | 38.40 | 151,539 | +1.10(+2.95%) |
Apr 09, 2014 | 37.11 | 37.80 | 36.19 | 37.30 | 116,798 | +0.12(+0.32%) |
Apr 08, 2014 | 36.72 | 37.32 | 36.72 | 37.18 | 89,928 | +0.35(+0.95%) |
Apr 07, 2014 | 36.82 | 36.90 | 36.47 | 36.83 | 58,503 | +0.37(+1.01%) |
Apr 04, 2014 | 36.50 | 36.65 | 36.26 | 36.46 | 0 | -0.29(-0.79%) |
Apr 03, 2014 | 36.99 | 36.99 | 36.44 | 36.75 | 82,737 | -0.27(-0.73%) |
Apr 02, 2014 | 36.91 | 37.07 | 36.86 | 37.02 | 54,902 | -0.11(-0.30%) |
Apr 01, 2014 | 37.14 | 37.16 | 37.01 | 37.13 | 105,195 | +0.48(+1.31%) |
Mar 31, 2014 | 36.77 | 37.24 | 36.25 | 36.65 | 111,001 | -0.11(-0.30%) |
Mar 28, 2014 | 36.54 | 36.79 | 36.51 | 36.76 | 0 | +0.23(+0.62%) |
Mar 27, 2014 | 36.55 | 36.66 | 36.38 | 36.53 | 56,457 | +0.19(+0.54%) |
Mar 26, 2014 | 36.59 | 36.68 | 36.33 | 36.34 | 44,904 | -0.11(-0.30%) |
Mar 25, 2014 | 35.89 | 36.55 | 35.89 | 36.45 | 95,079 | +0.89(+2.50%) |
Mar 24, 2014 | 35.57 | 35.78 | 35.13 | 35.56 | 43,750 | +0.19(+0.53%) |
Mar 21, 2014 | 35.50 | 35.80 | 35.27 | 35.37 | 52,771 | -0.18(-0.51%) |
Mar 20, 2014 | 35.02 | 35.70 | 34.86 | 35.55 | 54,977 | +0.39(+1.10%) |
Mar 19, 2014 | 35.69 | 35.78 | 35.03 | 35.17 | 62,964 | -0.81(-2.25%) |
Mar 18, 2014 | 35.66 | 36.13 | 35.66 | 35.98 | 73,943 | +0.35(+0.98%) |
Mar 17, 2014 | 35.34 | 35.75 | 35.34 | 35.63 | 54,335 | +0.32(+0.91%) |
Mar 14, 2014 | 34.91 | 35.49 | 34.78 | 35.31 | 0 | +0.08(+0.23%) |
Mar 13, 2014 | 36.26 | 36.32 | 35.22 | 35.23 | 67,213 | -0.69(-1.92%) |
Mar 12, 2014 | 35.77 | 36.08 | 35.62 | 35.92 | 85,573 | -0.33(-0.91%) |
Mar 11, 2014 | 36.37 | 36.49 | 36.10 | 36.25 | 90,063 | -0.34(-0.93%) |
Mar 10, 2014 | 36.48 | 36.59 | 36.14 | 36.59 | 62,330 | +0.02(+0.04%) |
Mar 07, 2014 | 36.50 | 36.71 | 36.42 | 36.58 | 0 | +0.33(+0.90%) |
Mar 06, 2014 | 36.20 | 36.47 | 36.19 | 36.25 | 113,941 | +0.10(+0.28%) |
Mar 05, 2014 | 36.29 | 36.41 | 36.15 | 36.15 | 175,669 | -0.34(-0.93%) |
Mar 04, 2014 | 36.48 | 36.60 | 36.41 | 36.49 | 248,767 | +0.42(+1.16%) |
Mar 03, 2014 | 36.31 | 36.94 | 36.00 | 36.07 | 123,360 | -0.88(-2.38%) |
Feb 28, 2014 | 36.94 | 37.31 | 36.83 | 36.95 | 0 | -0.35(-0.94%) |
Feb 27, 2014 | 36.92 | 37.31 | 36.92 | 37.30 | 54,048 | +0.37(+1.00%) |
Feb 26, 2014 | 36.80 | 37.02 | 36.70 | 36.93 | 90,905 | -0.71(-1.89%) |
Feb 25, 2014 | 37.79 | 37.91 | 37.47 | 37.64 | 94,958 | -0.40(-1.05%) |
Feb 24, 2014 | 37.80 | 38.19 | 37.60 | 38.04 | 102,990 | +0.44(+1.17%) |
Feb 21, 2014 | 37.52 | 37.74 | 37.39 | 37.60 | 0 | +0.00(+0.00%) |
Feb 20, 2014 | 37.29 | 37.60 | 37.29 | 37.60 | 139,908 | +0.33(+0.89%) |
Feb 19, 2014 | 37.33 | 37.50 | 37.19 | 37.27 | 526,060 | -0.13(-0.35%) |
Feb 18, 2014 | 37.28 | 37.40 | 37.18 | 37.40 | 651,143 | +0.36(+0.97%) |
Feb 14, 2014 | 37.04 | 37.04 | 37.04 | 0 | +0.44(+1.20%) | |
Feb 13, 2014 | 36.03 | 36.71 | 35.99 | 36.60 | 80,628 | +0.13(+0.36%) |
Feb 12, 2014 | 36.26 | 36.47 | 36.26 | 36.47 | 92,172 | -0.43(-1.17%) |
Feb 11, 2014 | 36.55 | 36.90 | 36.54 | 36.90 | 96,463 | +0.45(+1.23%) |
Feb 10, 2014 | 36.46 | 36.61 | 36.27 | 36.45 | 165,183 | -0.17(-0.46%) |
Feb 07, 2014 | 36.33 | 36.78 | 36.23 | 36.62 | 0 | +0.46(+1.27%) |
Feb 06, 2014 | 36.19 | 36.41 | 36.16 | 36.16 | 93,259 | +0.71(+2.00%) |
Feb 05, 2014 | 35.10 | 35.48 | 35.03 | 35.45 | 95,040 | +0.17(+0.47%) |
Feb 04, 2014 | 35.12 | 35.34 | 34.95 | 35.28 | 59,159 | +0.49(+1.41%) |