Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.46 | 37.46 | 37.25 | 37.35 | 1,069,149 | -0.06(-0.17%) |
Apr 29, 2014 | 37.21 | 37.44 | 37.19 | 37.42 | 1,335,136 | +0.27(+0.72%) |
Apr 28, 2014 | 37.15 | 37.21 | 37.00 | 37.15 | 1,281,697 | +0.10(+0.28%) |
Apr 25, 2014 | 37.21 | 37.39 | 36.92 | 37.04 | 1,077,419 | -0.14(-0.39%) |
Apr 24, 2014 | 37.64 | 37.64 | 37.15 | 37.19 | 2,227,571 | -0.21(-0.55%) |
Apr 23, 2014 | 37.44 | 37.54 | 37.35 | 37.39 | 1,049,022 | -0.06(-0.17%) |
Apr 22, 2014 | 37.48 | 37.64 | 37.42 | 37.46 | 1,390,441 | +0.04(+0.11%) |
Apr 21, 2014 | 37.31 | 37.44 | 37.23 | 37.42 | 2,006,062 | +0.14(+0.39%) |
Apr 17, 2014 | 37.13 | 37.27 | 37.27 | 37.27 | 1,546,300 | +0.14(+0.39%) |
Apr 16, 2014 | 37.04 | 37.21 | 36.92 | 37.13 | 1,447,719 | +0.19(+0.50%) |
Apr 15, 2014 | 37.02 | 37.09 | 36.85 | 36.94 | 1,910,649 | -0.06(-0.17%) |
Apr 14, 2014 | 37.04 | 37.29 | 36.98 | 37.00 | 1,567,930 | +0.02(+0.06%) |
Apr 11, 2014 | 36.63 | 37.00 | 36.59 | 36.98 | 7,127,999 | +0.35(+0.96%) |
Apr 10, 2014 | 36.86 | 37.02 | 36.55 | 36.63 | 1,017,832 | -0.23(-0.62%) |
Apr 09, 2014 | 36.82 | 37.00 | 36.67 | 36.86 | 1,241,503 | +0.08(+0.22%) |
Apr 08, 2014 | 36.76 | 36.86 | 36.59 | 36.78 | 1,305,068 | +0.19(+0.51%) |
Apr 07, 2014 | 36.90 | 36.94 | 36.53 | 36.59 | 1,252,586 | -0.25(-0.67%) |
Apr 04, 2014 | 36.90 | 37.06 | 36.84 | 36.84 | 1,196,989 | +0.02(+0.06%) |
Apr 03, 2014 | 36.82 | 36.96 | 36.71 | 36.82 | 1,325,349 | +0.06(+0.17%) |
Apr 02, 2014 | 36.78 | 36.86 | 36.69 | 36.76 | 1,630,071 | -0.04(-0.11%) |
Apr 01, 2014 | 36.47 | 36.84 | 36.43 | 36.80 | 1,728,824 | +0.37(+1.02%) |
Mar 31, 2014 | 36.30 | 36.43 | 36.24 | 36.43 | 1,465,110 | +0.14(+0.40%) |
Mar 28, 2014 | 36.10 | 36.28 | 36.01 | 36.28 | 851,900 | +0.23(+0.63%) |
Mar 27, 2014 | 35.99 | 36.10 | 35.91 | 36.05 | 936,608 | +0.10(+0.29%) |
Mar 26, 2014 | 35.99 | 36.05 | 35.89 | 35.95 | 1,476,345 | +0.04(+0.11%) |
Mar 25, 2014 | 36.01 | 36.05 | 35.85 | 35.91 | 871,691 | -0.02(-0.06%) |
Mar 24, 2014 | 36.10 | 36.16 | 35.79 | 35.93 | 1,441,152 | -0.12(-0.34%) |
Mar 21, 2014 | 36.16 | 36.16 | 35.99 | 36.05 | 1,431,751 | -0.04(-0.11%) |
Mar 20, 2014 | 36.01 | 36.10 | 35.81 | 36.10 | 1,366,903 | +0.10(+0.29%) |
Mar 19, 2014 | 36.34 | 36.38 | 35.93 | 35.99 | 2,020,137 | -0.27(-0.74%) |
Mar 18, 2014 | 36.14 | 36.36 | 36.10 | 36.26 | 1,429,065 | +0.16(+0.46%) |
Mar 17, 2014 | 36.03 | 36.16 | 35.89 | 36.10 | 1,547,443 | +0.16(+0.46%) |
Mar 14, 2014 | 35.81 | 36.12 | 35.81 | 35.93 | 1,312,690 | +0.16(+0.46%) |
Mar 13, 2014 | 35.99 | 35.99 | 35.70 | 35.77 | 1,052,108 | -0.16(-0.46%) |
Mar 12, 2014 | 35.93 | 36.05 | 35.79 | 35.93 | 1,156,126 | -0.04(-0.11%) |
Mar 11, 2014 | 36.03 | 36.05 | 35.79 | 35.97 | 1,078,620 | +0.02(+0.06%) |
Mar 10, 2014 | 36.10 | 36.18 | 35.93 | 35.95 | 932,484 | -0.19(-0.51%) |
Mar 07, 2014 | 36.18 | 36.22 | 35.97 | 36.14 | 1,931,822 | -0.02(-0.06%) |
Mar 06, 2014 | 36.26 | 36.30 | 36.05 | 36.16 | 1,423,958 | -0.04(-0.11%) |
Mar 05, 2014 | 36.10 | 36.30 | 36.01 | 36.20 | 1,143,140 | +0.10(+0.29%) |
Mar 04, 2014 | 36.10 | 36.18 | 35.97 | 36.10 | 1,614,969 | +0.14(+0.40%) |
Mar 03, 2014 | 35.91 | 36.05 | 35.79 | 35.95 | 1,161,535 | +0.04(+0.11%) |
Feb 28, 2014 | 36.05 | 36.10 | 35.85 | 35.91 | 1,892,148 | -0.14(-0.40%) |
Feb 27, 2014 | 36.12 | 36.20 | 36.01 | 36.05 | 1,392,865 | -0.12(-0.34%) |
Feb 26, 2014 | 35.93 | 36.24 | 35.79 | 36.18 | 1,810,493 | +0.29(+0.80%) |
Feb 25, 2014 | 35.95 | 35.99 | 35.74 | 35.89 | 1,783,395 | +0.00(+0.00%) |
Feb 24, 2014 | 35.97 | 36.05 | 35.72 | 35.89 | 2,347,294 | -0.16(-0.46%) |
Feb 21, 2014 | 36.12 | 36.20 | 35.97 | 36.05 | 1,220,371 | -0.02(-0.06%) |
Feb 20, 2014 | 36.26 | 36.29 | 35.97 | 36.07 | 1,932,772 | -0.16(-0.46%) |
Feb 19, 2014 | 36.51 | 36.54 | 36.18 | 36.24 | 1,392,835 | -0.27(-0.73%) |
Feb 18, 2014 | 36.53 | 36.71 | 36.45 | 36.51 | 1,943,133 | -0.04(-0.11%) |
Feb 14, 2014 | 36.57 | 36.55 | 36.55 | 36.55 | 1,230,243 | +0.04(+0.11%) |
Feb 13, 2014 | 36.49 | 36.78 | 36.34 | 36.51 | 1,262,376 | +0.04(+0.11%) |
Feb 12, 2014 | 36.49 | 36.55 | 36.37 | 36.47 | 1,572,051 | +0.02(+0.06%) |
Feb 11, 2014 | 36.26 | 36.49 | 36.20 | 36.45 | 1,488,496 | +0.21(+0.57%) |
Feb 10, 2014 | 36.38 | 36.40 | 36.03 | 36.24 | 1,516,278 | -0.14(-0.40%) |
Feb 07, 2014 | 36.12 | 36.51 | 36.12 | 36.38 | 1,670,158 | +0.29(+0.80%) |
Feb 06, 2014 | 36.07 | 36.20 | 35.93 | 36.10 | 1,578,203 | +0.18(+0.51%) |
Feb 05, 2014 | 35.79 | 35.97 | 35.67 | 35.91 | 1,050,525 | +0.12(+0.34%) |
Feb 04, 2014 | 36.04 | 36.18 | 35.74 | 35.79 | 1,296,177 | -0.20(-0.56%) |