Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.97 | 38.19 | 37.81 | 38.19 | 22,621 | +0.15(+0.40%) |
Apr 29, 2014 | 37.67 | 38.04 | 37.67 | 38.04 | 8,689 | +0.42(+1.11%) |
Apr 28, 2014 | 37.84 | 37.92 | 37.40 | 37.62 | 10,493 | -0.10(-0.26%) |
Apr 25, 2014 | 37.88 | 38.01 | 37.61 | 37.72 | 18,888 | -0.30(-0.79%) |
Apr 24, 2014 | 37.85 | 38.10 | 37.83 | 38.02 | 11,624 | +0.14(+0.38%) |
Apr 23, 2014 | 37.74 | 37.92 | 37.74 | 37.88 | 19,760 | +0.10(+0.26%) |
Apr 22, 2014 | 37.45 | 37.86 | 37.44 | 37.78 | 11,175 | +0.29(+0.78%) |
Apr 21, 2014 | 37.62 | 37.62 | 37.37 | 37.49 | 8,023 | -0.13(-0.35%) |
Apr 17, 2014 | 37.35 | 37.62 | 37.62 | 37.62 | 38,253 | +0.25(+0.66%) |
Apr 16, 2014 | 37.21 | 37.37 | 37.08 | 37.37 | 37,771 | +0.50(+1.37%) |
Apr 15, 2014 | 36.75 | 36.98 | 36.51 | 36.87 | 30,988 | +0.17(+0.47%) |
Apr 14, 2014 | 36.83 | 36.95 | 36.48 | 36.69 | 11,526 | +0.01(+0.03%) |
Apr 11, 2014 | 36.81 | 36.98 | 36.40 | 36.68 | 204,685 | -0.38(-1.04%) |
Apr 10, 2014 | 37.77 | 37.80 | 37.07 | 37.07 | 3,492 | -0.74(-1.94%) |
Apr 09, 2014 | 37.26 | 37.82 | 37.26 | 37.80 | 23,701 | +0.46(+1.24%) |
Apr 08, 2014 | 37.19 | 37.41 | 37.06 | 37.34 | 22,890 | +0.11(+0.29%) |
Apr 07, 2014 | 37.75 | 37.83 | 37.22 | 37.23 | 61,621 | -0.69(-1.81%) |
Apr 04, 2014 | 38.60 | 38.60 | 37.92 | 37.92 | 32,859 | -0.47(-1.23%) |
Apr 03, 2014 | 38.26 | 38.39 | 38.17 | 38.39 | 109,960 | +0.13(+0.34%) |
Apr 02, 2014 | 38.17 | 38.34 | 38.07 | 38.26 | 15,352 | +0.16(+0.42%) |
Apr 01, 2014 | 38.20 | 38.22 | 37.92 | 38.10 | 20,984 | +0.17(+0.44%) |
Mar 31, 2014 | 37.79 | 37.97 | 37.74 | 37.93 | 8,458 | +0.44(+1.17%) |
Mar 28, 2014 | 37.52 | 37.71 | 37.41 | 37.49 | 20,701 | +0.20(+0.55%) |
Mar 27, 2014 | 37.61 | 37.65 | 37.19 | 37.29 | 20,522 | -0.40(-1.07%) |
Mar 26, 2014 | 38.20 | 38.25 | 37.69 | 37.69 | 5,993 | -0.36(-0.96%) |
Mar 25, 2014 | 38.23 | 38.23 | 37.89 | 38.06 | 25,331 | +0.05(+0.13%) |
Mar 24, 2014 | 38.05 | 38.14 | 37.87 | 38.01 | 7,740 | -0.02(-0.05%) |
Mar 21, 2014 | 38.22 | 38.35 | 38.03 | 38.03 | 23,727 | +0.06(+0.17%) |
Mar 20, 2014 | 37.70 | 38.08 | 37.69 | 37.97 | 30,617 | +0.25(+0.66%) |
Mar 19, 2014 | 37.82 | 37.92 | 37.61 | 37.72 | 16,922 | -0.08(-0.22%) |
Mar 18, 2014 | 37.66 | 37.84 | 37.64 | 37.80 | 27,014 | +0.25(+0.68%) |
Mar 17, 2014 | 37.50 | 37.65 | 37.49 | 37.54 | 23,086 | +0.22(+0.59%) |
Mar 14, 2014 | 37.35 | 37.49 | 37.19 | 37.32 | 44,002 | -0.09(-0.24%) |
Mar 13, 2014 | 37.94 | 37.95 | 37.30 | 37.41 | 40,043 | -0.40(-1.07%) |
Mar 12, 2014 | 37.73 | 37.88 | 37.46 | 37.82 | 13,084 | -0.14(-0.38%) |
Mar 11, 2014 | 38.16 | 38.23 | 37.88 | 37.96 | 112,848 | -0.19(-0.51%) |
Mar 10, 2014 | 38.28 | 38.30 | 38.02 | 38.15 | 36,837 | -0.07(-0.19%) |
Mar 07, 2014 | 38.37 | 38.44 | 38.14 | 38.23 | 16,936 | +0.19(+0.50%) |
Mar 06, 2014 | 37.91 | 38.19 | 37.91 | 38.04 | 12,024 | +0.26(+0.70%) |
Mar 05, 2014 | 37.66 | 37.79 | 37.52 | 37.77 | 32,541 | +0.16(+0.44%) |
Mar 04, 2014 | 37.34 | 37.66 | 37.34 | 37.61 | 56,823 | +0.73(+1.98%) |
Mar 03, 2014 | 36.98 | 37.01 | 36.73 | 36.88 | 43,039 | -0.36(-0.97%) |
Feb 28, 2014 | 36.94 | 37.47 | 36.94 | 37.24 | 22,008 | +0.31(+0.85%) |
Feb 27, 2014 | 36.61 | 36.96 | 36.59 | 36.93 | 31,407 | +0.28(+0.76%) |
Feb 26, 2014 | 36.71 | 36.77 | 36.56 | 36.65 | 33,311 | -0.06(-0.16%) |
Feb 25, 2014 | 36.73 | 36.84 | 36.67 | 36.71 | 32,025 | -0.20(-0.53%) |
Feb 24, 2014 | 36.92 | 37.07 | 36.75 | 36.90 | 101,618 | +0.16(+0.42%) |
Feb 21, 2014 | 36.89 | 36.89 | 36.73 | 36.75 | 43,552 | -0.05(-0.13%) |
Feb 20, 2014 | 36.62 | 36.83 | 36.48 | 36.80 | 8,866 | +0.19(+0.52%) |
Feb 19, 2014 | 37.18 | 37.18 | 36.60 | 36.61 | 30,984 | -0.42(-1.13%) |
Feb 18, 2014 | 36.81 | 37.06 | 36.76 | 37.03 | 8,467 | +0.31(+0.85%) |
Feb 14, 2014 | 36.55 | 36.71 | 36.71 | 36.71 | 17,638 | +0.09(+0.24%) |
Feb 13, 2014 | 36.12 | 36.63 | 36.04 | 36.63 | 11,510 | +0.25(+0.69%) |
Feb 12, 2014 | 36.55 | 36.61 | 36.25 | 36.38 | 33,377 | -0.02(-0.05%) |
Feb 11, 2014 | 36.02 | 36.50 | 36.02 | 36.39 | 45,508 | +0.44(+1.23%) |
Feb 10, 2014 | 36.05 | 36.05 | 35.73 | 35.95 | 15,103 | -0.10(-0.27%) |
Feb 07, 2014 | 35.66 | 36.06 | 35.59 | 36.05 | 19,580 | +0.50(+1.41%) |
Feb 06, 2014 | 35.31 | 35.55 | 35.31 | 35.55 | 16,436 | +0.21(+0.60%) |
Feb 05, 2014 | 35.21 | 35.35 | 34.91 | 35.33 | 37,382 | +0.12(+0.35%) |
Feb 04, 2014 | 34.95 | 35.39 | 34.95 | 35.21 | 67,474 | +0.35(+0.99%) |