Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.21 | 39.77 | 39.16 | 39.66 | 334,794 | +0.50(+1.28%) |
Apr 29, 2014 | 39.47 | 39.69 | 39.09 | 39.16 | 506,571 | -0.26(-0.66%) |
Apr 28, 2014 | 39.76 | 39.90 | 39.33 | 39.43 | 619,170 | -0.07(-0.18%) |
Apr 25, 2014 | 39.50 | 39.97 | 39.33 | 39.50 | 669,944 | +0.07(+0.18%) |
Apr 24, 2014 | 40.00 | 40.19 | 39.38 | 39.43 | 646,452 | -0.55(-1.37%) |
Apr 23, 2014 | 39.88 | 40.21 | 39.76 | 39.97 | 430,990 | +0.19(+0.48%) |
Apr 22, 2014 | 39.62 | 39.97 | 39.62 | 39.78 | 307,961 | +0.12(+0.30%) |
Apr 21, 2014 | 39.40 | 39.71 | 39.38 | 39.66 | 187,986 | +0.21(+0.54%) |
Apr 17, 2014 | 39.43 | 39.45 | 39.45 | 39.45 | 306,598 | +0.02(+0.06%) |
Apr 16, 2014 | 39.62 | 39.66 | 39.35 | 39.43 | 321,681 | -0.19(-0.48%) |
Apr 15, 2014 | 39.54 | 39.81 | 39.50 | 39.62 | 621,258 | +0.05(+0.12%) |
Apr 14, 2014 | 39.64 | 39.93 | 39.31 | 39.57 | 496,686 | +0.19(+0.48%) |
Apr 11, 2014 | 39.38 | 39.78 | 39.34 | 39.38 | 394,349 | -0.17(-0.42%) |
Apr 10, 2014 | 39.43 | 39.98 | 39.43 | 39.54 | 552,710 | +0.14(+0.36%) |
Apr 09, 2014 | 39.54 | 39.57 | 39.24 | 39.40 | 520,233 | -0.12(-0.30%) |
Apr 08, 2014 | 39.31 | 39.76 | 39.28 | 39.52 | 554,786 | +0.17(+0.42%) |
Apr 07, 2014 | 39.07 | 39.72 | 39.04 | 39.35 | 601,322 | +0.26(+0.67%) |
Apr 04, 2014 | 39.28 | 39.62 | 39.07 | 39.09 | 696,978 | -0.19(-0.48%) |
Apr 03, 2014 | 39.33 | 39.43 | 39.08 | 39.28 | 428,980 | -0.17(-0.42%) |
Apr 02, 2014 | 39.26 | 39.59 | 39.14 | 39.45 | 329,860 | +0.10(+0.24%) |
Apr 01, 2014 | 39.14 | 39.40 | 38.93 | 39.35 | 411,237 | +0.17(+0.42%) |
Mar 31, 2014 | 39.00 | 39.62 | 39.00 | 39.19 | 618,752 | +0.40(+1.04%) |
Mar 28, 2014 | 38.74 | 39.12 | 38.70 | 38.78 | 724,587 | +0.10(+0.25%) |
Mar 27, 2014 | 38.88 | 39.21 | 38.43 | 38.69 | 637,350 | -0.19(-0.49%) |
Mar 26, 2014 | 39.29 | 39.57 | 38.88 | 38.88 | 723,452 | -0.18(-0.47%) |
Mar 25, 2014 | 39.52 | 39.78 | 38.95 | 39.06 | 664,335 | -0.46(-1.17%) |
Mar 24, 2014 | 40.01 | 40.01 | 39.27 | 39.52 | 568,893 | -0.51(-1.27%) |
Mar 21, 2014 | 39.09 | 40.06 | 39.09 | 40.03 | 1,277,708 | +1.09(+2.79%) |
Mar 20, 2014 | 39.02 | 39.18 | 38.60 | 38.95 | 554,778 | +0.07(+0.18%) |
Mar 19, 2014 | 39.76 | 39.82 | 38.76 | 38.88 | 433,408 | -0.72(-1.81%) |
Mar 18, 2014 | 39.34 | 39.69 | 39.11 | 39.59 | 432,665 | +0.28(+0.70%) |
Mar 17, 2014 | 39.69 | 39.71 | 39.29 | 39.32 | 400,606 | -0.32(-0.82%) |
Mar 14, 2014 | 39.76 | 40.30 | 39.48 | 39.64 | 421,039 | -0.09(-0.23%) |
Mar 13, 2014 | 39.57 | 39.99 | 39.50 | 39.73 | 650,761 | +0.21(+0.53%) |
Mar 12, 2014 | 38.67 | 39.59 | 38.62 | 39.52 | 552,790 | +0.78(+2.03%) |
Mar 11, 2014 | 38.83 | 39.02 | 38.42 | 38.74 | 471,201 | -0.07(-0.18%) |
Mar 10, 2014 | 38.69 | 38.95 | 38.58 | 38.81 | 549,871 | +0.21(+0.54%) |
Mar 07, 2014 | 39.66 | 39.66 | 38.49 | 38.60 | 580,886 | -1.04(-2.62%) |
Mar 06, 2014 | 39.78 | 40.02 | 39.62 | 39.64 | 415,606 | -0.18(-0.46%) |
Mar 05, 2014 | 39.76 | 39.96 | 39.62 | 39.82 | 397,093 | -0.05(-0.12%) |
Mar 04, 2014 | 39.71 | 39.89 | 39.29 | 39.87 | 1,244,894 | +0.39(+0.99%) |
Mar 03, 2014 | 38.76 | 39.59 | 38.76 | 39.48 | 665,583 | +0.62(+1.60%) |
Feb 28, 2014 | 38.79 | 39.04 | 38.42 | 38.86 | 1,041,676 | +0.16(+0.42%) |
Feb 27, 2014 | 38.86 | 38.88 | 38.26 | 38.69 | 498,437 | -0.09(-0.24%) |
Feb 26, 2014 | 38.67 | 38.97 | 38.56 | 38.79 | 573,984 | +0.23(+0.60%) |
Feb 25, 2014 | 38.46 | 38.65 | 38.19 | 38.56 | 624,017 | +0.23(+0.60%) |
Feb 24, 2014 | 38.49 | 38.63 | 38.23 | 38.32 | 663,194 | +0.48(+1.28%) |
Feb 21, 2014 | 37.91 | 38.23 | 37.72 | 37.84 | 562,299 | +0.02(+0.06%) |
Feb 20, 2014 | 38.30 | 38.56 | 37.42 | 37.82 | 435,124 | -0.32(-0.85%) |
Feb 19, 2014 | 38.58 | 38.83 | 37.95 | 38.14 | 582,665 | -0.37(-0.96%) |
Feb 18, 2014 | 37.68 | 38.60 | 37.42 | 38.51 | 655,817 | +0.81(+2.14%) |
Feb 14, 2014 | 37.95 | 37.70 | 37.70 | 37.70 | 338,763 | -0.25(-0.67%) |
Feb 13, 2014 | 37.19 | 38.05 | 37.12 | 37.95 | 711,120 | +0.79(+2.11%) |
Feb 12, 2014 | 37.03 | 37.61 | 37.01 | 37.17 | 734,634 | +0.12(+0.31%) |
Feb 11, 2014 | 36.59 | 37.14 | 36.59 | 37.05 | 637,520 | +0.44(+1.20%) |
Feb 10, 2014 | 36.52 | 36.80 | 36.41 | 36.62 | 467,779 | +0.12(+0.32%) |
Feb 07, 2014 | 36.57 | 36.99 | 36.45 | 36.50 | 492,804 | +0.12(+0.32%) |
Feb 06, 2014 | 36.64 | 37.01 | 36.32 | 36.38 | 407,857 | -0.21(-0.57%) |
Feb 05, 2014 | 36.11 | 36.64 | 35.92 | 36.59 | 521,205 | +0.48(+1.34%) |
Feb 04, 2014 | 36.02 | 36.29 | 35.78 | 36.11 | 505,709 | +0.07(+0.19%) |