Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.16 | 37.03 | 35.64 | 36.10 | 188,993 | -0.05(-0.12%) |
Apr 29, 2014 | 36.59 | 36.85 | 35.90 | 36.15 | 185,900 | -0.16(-0.45%) |
Apr 28, 2014 | 37.12 | 37.45 | 36.12 | 36.31 | 168,050 | -0.70(-1.88%) |
Apr 25, 2014 | 37.46 | 38.04 | 36.92 | 37.01 | 149,973 | -0.62(-1.66%) |
Apr 24, 2014 | 37.90 | 38.61 | 37.38 | 37.63 | 87,839 | +0.12(+0.31%) |
Apr 23, 2014 | 37.84 | 38.07 | 37.14 | 37.51 | 161,909 | +0.00(+0.00%) |
Apr 22, 2014 | 38.53 | 38.53 | 36.24 | 37.51 | 663,858 | -1.74(-4.42%) |
Apr 21, 2014 | 38.66 | 39.25 | 38.34 | 39.25 | 156,106 | +0.56(+1.45%) |
Apr 17, 2014 | 38.31 | 38.69 | 38.69 | 38.69 | 59,975 | +0.41(+1.06%) |
Apr 16, 2014 | 38.48 | 38.75 | 38.20 | 38.28 | 67,538 | -0.01(-0.02%) |
Apr 15, 2014 | 37.57 | 38.45 | 36.98 | 38.29 | 111,764 | +0.90(+2.42%) |
Apr 14, 2014 | 38.06 | 38.06 | 37.12 | 37.39 | 104,109 | -0.27(-0.72%) |
Apr 11, 2014 | 38.02 | 38.43 | 37.64 | 37.66 | 127,523 | -0.74(-1.93%) |
Apr 10, 2014 | 39.22 | 39.65 | 38.33 | 38.40 | 129,744 | -0.89(-2.25%) |
Apr 09, 2014 | 39.05 | 39.56 | 39.05 | 39.28 | 142,884 | +0.29(+0.74%) |
Apr 08, 2014 | 38.73 | 39.47 | 38.42 | 38.99 | 156,080 | +0.23(+0.61%) |
Apr 07, 2014 | 38.83 | 39.18 | 38.25 | 38.76 | 215,998 | -0.05(-0.14%) |
Apr 04, 2014 | 39.55 | 39.70 | 38.35 | 38.81 | 111,345 | -0.51(-1.29%) |
Apr 03, 2014 | 39.32 | 39.48 | 38.85 | 39.32 | 111,610 | +0.02(+0.05%) |
Apr 02, 2014 | 39.28 | 39.53 | 38.94 | 39.30 | 447,656 | +0.01(+0.02%) |
Apr 01, 2014 | 39.60 | 40.01 | 38.98 | 39.29 | 176,658 | -0.39(-0.98%) |
Mar 31, 2014 | 39.56 | 39.99 | 38.99 | 39.68 | 141,153 | +0.32(+0.80%) |
Mar 28, 2014 | 39.11 | 40.12 | 38.79 | 39.37 | 110,015 | +0.32(+0.81%) |
Mar 27, 2014 | 38.99 | 39.17 | 38.75 | 39.05 | 200,213 | +0.05(+0.12%) |
Mar 26, 2014 | 39.92 | 39.98 | 38.98 | 39.00 | 185,969 | -0.75(-1.89%) |
Mar 25, 2014 | 40.98 | 41.57 | 39.63 | 39.75 | 186,917 | -1.06(-2.59%) |
Mar 24, 2014 | 40.74 | 41.02 | 40.53 | 40.81 | 210,776 | +0.08(+0.20%) |
Mar 21, 2014 | 40.67 | 40.87 | 40.60 | 40.73 | 217,795 | +0.21(+0.51%) |
Mar 20, 2014 | 39.75 | 40.60 | 39.75 | 40.52 | 111,019 | +0.82(+2.07%) |
Mar 19, 2014 | 39.31 | 39.82 | 39.22 | 39.70 | 79,410 | +0.42(+1.06%) |
Mar 18, 2014 | 39.42 | 39.71 | 38.93 | 39.28 | 196,832 | -0.10(-0.25%) |
Mar 17, 2014 | 39.76 | 40.12 | 39.08 | 39.38 | 140,361 | -0.13(-0.32%) |
Mar 14, 2014 | 39.04 | 39.99 | 39.04 | 39.51 | 97,211 | +0.28(+0.71%) |
Mar 13, 2014 | 39.84 | 40.00 | 38.99 | 39.23 | 93,247 | -0.34(-0.87%) |
Mar 12, 2014 | 38.65 | 39.65 | 38.64 | 39.57 | 212,474 | +0.62(+1.60%) |
Mar 11, 2014 | 40.03 | 40.13 | 38.71 | 38.95 | 195,640 | -0.90(-2.27%) |
Mar 10, 2014 | 38.41 | 40.18 | 38.06 | 39.85 | 287,132 | +2.49(+6.68%) |
Mar 07, 2014 | 37.50 | 37.67 | 37.18 | 37.36 | 65,235 | +0.12(+0.32%) |
Mar 06, 2014 | 37.33 | 37.40 | 36.98 | 37.24 | 63,213 | +0.13(+0.34%) |
Mar 05, 2014 | 36.96 | 37.20 | 36.87 | 37.12 | 119,048 | +0.08(+0.22%) |
Mar 04, 2014 | 36.06 | 37.16 | 35.98 | 37.03 | 157,645 | +1.49(+4.18%) |
Mar 03, 2014 | 36.01 | 36.29 | 35.37 | 35.55 | 115,204 | -0.71(-1.96%) |
Feb 28, 2014 | 36.56 | 36.75 | 36.08 | 36.26 | 242,040 | -0.27(-0.74%) |
Feb 27, 2014 | 36.80 | 37.08 | 36.36 | 36.53 | 105,412 | -0.26(-0.71%) |
Feb 26, 2014 | 34.82 | 37.39 | 34.82 | 36.79 | 214,108 | +2.17(+6.28%) |
Feb 25, 2014 | 33.64 | 36.30 | 33.64 | 34.62 | 259,259 | +1.39(+4.18%) |
Feb 24, 2014 | 33.38 | 33.46 | 33.06 | 33.23 | 182,780 | +0.17(+0.52%) |
Feb 21, 2014 | 33.39 | 33.68 | 32.90 | 33.06 | 167,583 | -0.14(-0.41%) |
Feb 20, 2014 | 32.63 | 33.46 | 32.63 | 33.19 | 48,523 | +0.54(+1.66%) |
Feb 19, 2014 | 33.09 | 33.39 | 32.60 | 32.65 | 62,757 | -0.70(-2.11%) |
Feb 18, 2014 | 33.46 | 33.91 | 32.95 | 33.36 | 97,857 | +0.04(+0.11%) |
Feb 14, 2014 | 33.27 | 33.32 | 33.32 | 33.32 | 70,769 | +0.06(+0.19%) |
Feb 13, 2014 | 32.73 | 33.60 | 32.73 | 33.26 | 102,170 | +0.26(+0.79%) |
Feb 12, 2014 | 32.43 | 33.25 | 32.20 | 33.00 | 109,380 | +0.50(+1.53%) |
Feb 11, 2014 | 32.49 | 33.09 | 32.08 | 32.50 | 146,731 | -0.14(-0.44%) |
Feb 10, 2014 | 32.27 | 32.78 | 31.99 | 32.64 | 128,755 | +0.40(+1.23%) |
Feb 07, 2014 | 32.18 | 32.35 | 31.62 | 32.25 | 60,173 | +0.14(+0.42%) |
Feb 06, 2014 | 32.20 | 32.57 | 31.83 | 32.11 | 81,092 | +0.10(+0.31%) |
Feb 05, 2014 | 32.57 | 32.57 | 31.62 | 32.01 | 110,456 | -0.67(-2.04%) |
Feb 04, 2014 | 32.61 | 33.57 | 32.27 | 32.68 | 165,761 | +0.17(+0.53%) |