Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.04 | 40.36 | 38.73 | 40.23 | 1,494,576 | +1.83(+4.75%) |
Apr 29, 2014 | 38.28 | 38.79 | 37.98 | 38.41 | 502,718 | +0.45(+1.17%) |
Apr 28, 2014 | 38.76 | 39.12 | 37.62 | 37.96 | 646,558 | -0.55(-1.43%) |
Apr 25, 2014 | 39.67 | 39.98 | 38.22 | 38.51 | 1,045,458 | -1.17(-2.96%) |
Apr 24, 2014 | 37.55 | 40.04 | 37.42 | 39.69 | 1,757,520 | +2.58(+6.95%) |
Apr 23, 2014 | 37.39 | 37.74 | 37.07 | 37.11 | 560,933 | -0.37(-0.98%) |
Apr 22, 2014 | 36.06 | 37.79 | 36.06 | 37.48 | 1,372,185 | +1.63(+4.54%) |
Apr 21, 2014 | 35.86 | 35.94 | 35.15 | 35.85 | 223,953 | +0.02(+0.06%) |
Apr 17, 2014 | 35.42 | 35.83 | 35.83 | 35.83 | 337,062 | +0.41(+1.15%) |
Apr 16, 2014 | 34.67 | 35.75 | 34.60 | 35.42 | 519,214 | +0.98(+2.85%) |
Apr 15, 2014 | 34.23 | 34.75 | 33.58 | 34.44 | 589,157 | +0.65(+1.93%) |
Apr 14, 2014 | 33.79 | 34.34 | 33.40 | 33.79 | 430,969 | +0.51(+1.54%) |
Apr 11, 2014 | 33.96 | 34.36 | 33.05 | 33.27 | 577,712 | -1.25(-3.62%) |
Apr 10, 2014 | 34.69 | 34.99 | 33.92 | 34.52 | 718,759 | -0.12(-0.33%) |
Apr 09, 2014 | 33.95 | 34.71 | 33.80 | 34.64 | 373,768 | +0.94(+2.78%) |
Apr 08, 2014 | 33.17 | 34.45 | 33.11 | 33.70 | 893,681 | +0.55(+1.67%) |
Apr 07, 2014 | 34.97 | 35.22 | 32.45 | 33.15 | 1,010,413 | -2.06(-5.86%) |
Apr 04, 2014 | 36.03 | 36.24 | 34.78 | 35.22 | 768,601 | -0.51(-1.42%) |
Apr 03, 2014 | 36.01 | 37.36 | 34.63 | 35.72 | 2,135,130 | -0.88(-2.41%) |
Apr 02, 2014 | 36.33 | 36.91 | 35.87 | 36.60 | 1,477,383 | +0.57(+1.58%) |
Apr 01, 2014 | 35.40 | 36.08 | 34.89 | 36.04 | 814,604 | +1.05(+3.00%) |
Mar 31, 2014 | 34.42 | 35.24 | 34.26 | 34.99 | 745,513 | +0.99(+2.91%) |
Mar 28, 2014 | 33.56 | 34.49 | 33.54 | 34.00 | 518,976 | +0.47(+1.40%) |
Mar 27, 2014 | 33.91 | 34.28 | 33.03 | 33.53 | 508,249 | -0.41(-1.20%) |
Mar 26, 2014 | 35.56 | 36.01 | 33.83 | 33.93 | 802,217 | -1.63(-4.57%) |
Mar 25, 2014 | 35.78 | 36.21 | 35.46 | 35.56 | 420,730 | +0.04(+0.11%) |
Mar 24, 2014 | 35.56 | 35.96 | 34.93 | 35.52 | 659,122 | +0.33(+0.94%) |
Mar 21, 2014 | 35.64 | 35.87 | 35.18 | 35.19 | 568,883 | -0.19(-0.54%) |
Mar 20, 2014 | 35.35 | 35.83 | 35.10 | 35.38 | 352,030 | +0.07(+0.20%) |
Mar 19, 2014 | 36.19 | 36.31 | 35.00 | 35.31 | 575,903 | -0.90(-2.48%) |
Mar 18, 2014 | 36.02 | 36.27 | 35.75 | 36.21 | 406,584 | +0.30(+0.83%) |
Mar 17, 2014 | 35.84 | 36.29 | 35.62 | 35.91 | 509,000 | +0.45(+1.28%) |
Mar 14, 2014 | 34.96 | 35.68 | 34.92 | 35.46 | 414,769 | +0.25(+0.72%) |
Mar 13, 2014 | 35.48 | 36.13 | 34.72 | 35.21 | 444,458 | -0.19(-0.54%) |
Mar 12, 2014 | 34.53 | 35.40 | 34.19 | 35.40 | 558,113 | +0.71(+2.03%) |
Mar 11, 2014 | 35.04 | 35.19 | 34.44 | 34.69 | 723,985 | -0.25(-0.70%) |
Mar 10, 2014 | 35.44 | 35.52 | 34.28 | 34.94 | 555,858 | -0.61(-1.73%) |
Mar 07, 2014 | 35.53 | 36.17 | 35.31 | 35.55 | 1,163,987 | +0.48(+1.36%) |
Mar 06, 2014 | 34.71 | 35.29 | 34.65 | 35.08 | 781,364 | +0.59(+1.71%) |
Mar 05, 2014 | 35.04 | 35.41 | 34.20 | 34.49 | 1,115,163 | +0.08(+0.22%) |
Mar 04, 2014 | 34.13 | 34.99 | 34.13 | 34.41 | 1,163,637 | +0.79(+2.35%) |
Mar 03, 2014 | 32.22 | 33.73 | 31.76 | 33.62 | 1,207,592 | +1.34(+4.16%) |
Feb 28, 2014 | 32.11 | 33.14 | 32.02 | 32.28 | 459,534 | +0.22(+0.69%) |
Feb 27, 2014 | 31.69 | 32.25 | 31.60 | 32.05 | 581,144 | +0.29(+0.92%) |
Feb 26, 2014 | 31.36 | 32.22 | 31.23 | 31.76 | 937,678 | +0.53(+1.69%) |
Feb 25, 2014 | 30.99 | 32.38 | 30.69 | 31.23 | 1,185,497 | -0.38(-1.19%) |
Feb 24, 2014 | 31.77 | 32.09 | 31.09 | 31.61 | 654,422 | +0.28(+0.88%) |
Feb 21, 2014 | 30.44 | 31.43 | 29.85 | 31.33 | 948,252 | +1.15(+3.81%) |
Feb 20, 2014 | 28.98 | 30.65 | 28.98 | 30.18 | 898,531 | +1.70(+5.98%) |
Feb 19, 2014 | 28.82 | 29.17 | 28.39 | 28.48 | 440,486 | -0.56(-1.93%) |
Feb 18, 2014 | 28.30 | 29.15 | 28.16 | 29.04 | 617,865 | +0.92(+3.27%) |
Feb 14, 2014 | 28.51 | 28.12 | 28.12 | 28.12 | 402,102 | -0.38(-1.35%) |
Feb 13, 2014 | 27.69 | 28.75 | 27.65 | 28.50 | 466,982 | +0.49(+1.75%) |
Feb 12, 2014 | 27.01 | 28.26 | 26.94 | 28.01 | 742,044 | +0.94(+3.46%) |
Feb 11, 2014 | 26.23 | 27.10 | 26.18 | 27.08 | 371,150 | +0.82(+3.13%) |
Feb 10, 2014 | 26.78 | 27.02 | 26.14 | 26.25 | 432,744 | -0.37(-1.38%) |
Feb 07, 2014 | 26.10 | 26.79 | 25.91 | 26.62 | 435,694 | +0.73(+2.81%) |
Feb 06, 2014 | 25.53 | 25.97 | 25.35 | 25.89 | 290,907 | +0.43(+1.69%) |
Feb 05, 2014 | 26.10 | 26.23 | 25.00 | 25.46 | 559,343 | -0.90(-3.41%) |
Feb 04, 2014 | 26.29 | 26.75 | 25.71 | 26.36 | 447,864 | +0.29(+1.12%) |