Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.75 | 37.97 | 37.46 | 37.90 | 1,295,742 | +0.03(+0.07%) |
Apr 29, 2014 | 37.38 | 38.07 | 37.09 | 37.87 | 1,557,543 | +0.63(+1.70%) |
Apr 28, 2014 | 37.21 | 37.36 | 36.67 | 37.23 | 1,463,825 | +0.00(+0.00%) |
Apr 25, 2014 | 37.21 | 37.55 | 36.86 | 37.23 | 1,298,025 | -0.11(-0.30%) |
Apr 24, 2014 | 37.44 | 37.63 | 37.21 | 37.34 | 1,668,330 | -0.02(-0.05%) |
Apr 23, 2014 | 36.73 | 37.56 | 36.64 | 37.36 | 3,154,118 | +0.73(+1.98%) |
Apr 22, 2014 | 37.19 | 37.44 | 36.40 | 36.63 | 5,244,724 | -0.77(-2.07%) |
Apr 21, 2014 | 37.98 | 38.00 | 37.21 | 37.41 | 2,642,801 | -0.52(-1.38%) |
Apr 17, 2014 | 37.65 | 38.14 | 37.30 | 37.93 | 1,964,923 | +0.21(+0.56%) |
Apr 16, 2014 | 37.48 | 38.10 | 37.44 | 37.72 | 2,314,028 | +0.32(+0.86%) |
Apr 15, 2014 | 37.15 | 37.44 | 36.71 | 37.40 | 3,130,961 | +0.05(+0.12%) |
Apr 14, 2014 | 36.40 | 37.66 | 36.25 | 37.35 | 4,374,191 | +1.37(+3.81%) |
Apr 11, 2014 | 35.54 | 36.25 | 35.42 | 35.98 | 2,387,958 | +0.15(+0.41%) |
Apr 10, 2014 | 36.13 | 36.38 | 35.57 | 35.83 | 2,289,130 | -0.40(-1.12%) |
Apr 09, 2014 | 35.13 | 36.74 | 35.12 | 36.24 | 3,154,554 | +1.27(+3.63%) |
Apr 08, 2014 | 34.86 | 35.72 | 34.75 | 34.97 | 1,745,306 | +0.05(+0.13%) |
Apr 07, 2014 | 35.52 | 35.93 | 34.80 | 34.92 | 2,504,507 | -0.74(-2.09%) |
Apr 04, 2014 | 35.48 | 35.75 | 35.14 | 35.67 | 3,264,688 | +0.74(+2.11%) |
Apr 03, 2014 | 35.03 | 35.34 | 34.74 | 34.93 | 1,868,378 | +0.07(+0.21%) |
Apr 02, 2014 | 34.83 | 35.22 | 34.72 | 34.86 | 1,847,394 | -0.02(-0.05%) |
Apr 01, 2014 | 34.75 | 34.91 | 34.55 | 34.88 | 1,043,182 | +0.22(+0.64%) |
Mar 31, 2014 | 34.72 | 34.83 | 34.42 | 34.66 | 1,399,789 | +0.17(+0.51%) |
Mar 28, 2014 | 34.54 | 34.88 | 34.26 | 34.48 | 1,085,692 | +0.08(+0.24%) |
Mar 27, 2014 | 34.23 | 34.67 | 34.16 | 34.40 | 977,405 | +0.11(+0.32%) |
Mar 26, 2014 | 34.96 | 35.23 | 34.14 | 34.29 | 1,542,975 | -0.40(-1.14%) |
Mar 25, 2014 | 34.52 | 35.00 | 34.46 | 34.69 | 1,289,001 | +0.40(+1.15%) |
Mar 24, 2014 | 34.38 | 34.57 | 34.00 | 34.29 | 1,124,288 | -0.01(-0.03%) |
Mar 21, 2014 | 33.70 | 34.47 | 33.48 | 34.30 | 1,587,659 | +1.00(+3.01%) |
Mar 20, 2014 | 32.91 | 33.47 | 32.89 | 33.30 | 1,193,870 | +0.15(+0.44%) |
Mar 19, 2014 | 33.08 | 33.54 | 32.85 | 33.15 | 1,347,493 | -0.04(-0.11%) |
Mar 18, 2014 | 32.19 | 33.26 | 32.19 | 33.19 | 1,614,731 | +0.90(+2.79%) |
Mar 17, 2014 | 31.73 | 32.56 | 31.73 | 32.28 | 1,657,350 | +0.77(+2.45%) |
Mar 14, 2014 | 30.53 | 31.68 | 30.47 | 31.51 | 1,548,410 | +0.97(+3.16%) |
Mar 13, 2014 | 31.27 | 31.58 | 30.33 | 30.55 | 991,539 | -0.60(-1.92%) |
Mar 12, 2014 | 30.65 | 31.27 | 30.65 | 31.14 | 1,178,758 | +0.38(+1.23%) |
Mar 11, 2014 | 30.89 | 31.53 | 30.67 | 30.77 | 1,249,753 | +0.07(+0.24%) |
Mar 10, 2014 | 30.77 | 30.83 | 30.10 | 30.69 | 985,233 | -0.53(-1.69%) |
Mar 07, 2014 | 30.97 | 31.76 | 30.97 | 31.22 | 1,537,762 | +0.41(+1.33%) |
Mar 06, 2014 | 29.60 | 30.87 | 29.56 | 30.81 | 1,892,394 | +1.16(+3.90%) |
Mar 05, 2014 | 28.85 | 29.74 | 28.83 | 29.66 | 1,333,247 | +1.15(+4.02%) |
Mar 04, 2014 | 28.59 | 28.88 | 28.33 | 28.51 | 772,672 | -0.89(-3.02%) |
Mar 03, 2014 | 29.48 | 29.78 | 29.21 | 29.40 | 749,355 | +0.35(+1.21%) |
Feb 28, 2014 | 28.54 | 29.07 | 28.37 | 29.05 | 891,358 | +0.51(+1.79%) |
Feb 27, 2014 | 28.29 | 28.77 | 28.04 | 28.54 | 1,076,202 | +0.29(+1.03%) |
Feb 26, 2014 | 28.51 | 28.73 | 27.90 | 28.25 | 2,048,885 | -0.37(-1.30%) |
Feb 25, 2014 | 28.67 | 28.95 | 28.39 | 28.62 | 946,746 | -0.89(-3.02%) |
Feb 24, 2014 | 29.41 | 29.86 | 29.30 | 29.51 | 918,154 | +0.86(+2.98%) |
Feb 21, 2014 | 28.40 | 28.75 | 28.33 | 28.65 | 1,130,601 | +0.24(+0.83%) |
Feb 20, 2014 | 28.45 | 28.95 | 28.22 | 28.42 | 1,083,785 | -0.15(-0.51%) |
Feb 19, 2014 | 29.17 | 29.17 | 28.23 | 28.56 | 1,590,842 | -0.89(-3.02%) |
Feb 18, 2014 | 30.08 | 30.08 | 29.11 | 29.45 | 1,542,765 | +0.94(+3.28%) |
Feb 14, 2014 | 28.64 | 29.05 | 28.15 | 28.52 | 1,914,593 | -0.35(-1.23%) |
Feb 13, 2014 | 29.04 | 29.26 | 28.76 | 28.87 | 991,034 | -0.11(-0.38%) |
Feb 12, 2014 | 28.47 | 29.07 | 28.47 | 28.98 | 853,115 | +0.55(+1.92%) |
Feb 11, 2014 | 28.35 | 28.53 | 28.21 | 28.44 | 939,712 | -0.89(-3.02%) |
Feb 10, 2014 | 29.23 | 29.42 | 29.09 | 29.32 | 911,335 | +1.30(+4.66%) |
Feb 07, 2014 | 27.72 | 28.15 | 27.63 | 28.02 | 993,232 | +0.42(+1.52%) |
Feb 06, 2014 | 27.49 | 27.85 | 27.13 | 27.60 | 1,226,320 | -0.04(-0.13%) |
Feb 05, 2014 | 27.29 | 27.89 | 27.07 | 27.64 | 1,657,658 | +0.46(+1.71%) |
Feb 04, 2014 | 28.55 | 28.65 | 27.06 | 27.17 | 2,197,244 | -0.85(-3.02%) |