Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.74 | 38.08 | 37.61 | 38.08 | 4,296 | +0.50(+1.33%) |
Apr 29, 2014 | 37.71 | 37.89 | 37.35 | 37.58 | 36,140 | +0.22(+0.58%) |
Apr 28, 2014 | 37.50 | 37.83 | 37.16 | 37.36 | 41,595 | +0.20(+0.53%) |
Apr 25, 2014 | 38.00 | 38.10 | 37.16 | 37.16 | 42,493 | -0.96(-2.51%) |
Apr 24, 2014 | 37.79 | 38.17 | 37.43 | 38.12 | 17,167 | +0.57(+1.52%) |
Apr 23, 2014 | 36.96 | 37.75 | 36.96 | 37.55 | 6,936 | -0.23(-0.62%) |
Apr 22, 2014 | 37.82 | 37.99 | 37.71 | 37.79 | 7,264 | +0.22(+0.60%) |
Apr 21, 2014 | 38.05 | 38.05 | 37.56 | 37.56 | 6,975 | -0.48(-1.27%) |
Apr 17, 2014 | 38.08 | 38.05 | 38.05 | 38.05 | 7,064 | -0.01(-0.02%) |
Apr 16, 2014 | 37.73 | 38.06 | 37.73 | 38.05 | 4,000 | +0.16(+0.41%) |
Apr 15, 2014 | 38.24 | 38.24 | 37.72 | 37.90 | 3,629 | -0.34(-0.88%) |
Apr 14, 2014 | 38.12 | 38.34 | 37.86 | 38.24 | 8,643 | +0.25(+0.66%) |
Apr 11, 2014 | 38.08 | 38.15 | 37.85 | 37.99 | 5,268 | +0.03(+0.09%) |
Apr 10, 2014 | 38.33 | 38.33 | 37.95 | 37.95 | 3,335 | -0.43(-1.12%) |
Apr 09, 2014 | 38.53 | 38.54 | 38.09 | 38.38 | 5,388 | +0.16(+0.41%) |
Apr 08, 2014 | 38.10 | 38.64 | 38.10 | 38.23 | 3,198 | +0.50(+1.33%) |
Apr 07, 2014 | 38.10 | 38.17 | 37.55 | 37.73 | 7,285 | -0.21(-0.55%) |
Apr 04, 2014 | 37.71 | 38.46 | 37.65 | 37.93 | 14,236 | +0.68(+1.83%) |
Apr 03, 2014 | 37.67 | 37.86 | 37.18 | 37.25 | 6,084 | -0.63(-1.66%) |
Apr 02, 2014 | 37.60 | 37.90 | 37.02 | 37.88 | 6,214 | +0.07(+0.18%) |
Apr 01, 2014 | 37.79 | 37.99 | 37.67 | 37.81 | 30,449 | +0.10(+0.27%) |
Mar 31, 2014 | 37.91 | 37.91 | 37.67 | 37.71 | 11,158 | -0.12(-0.32%) |
Mar 28, 2014 | 37.91 | 38.08 | 37.79 | 37.83 | 34,592 | +0.13(+0.34%) |
Mar 27, 2014 | 36.95 | 37.93 | 36.95 | 37.70 | 12,718 | +0.69(+1.87%) |
Mar 26, 2014 | 37.13 | 37.25 | 36.85 | 37.01 | 6,705 | +0.01(+0.02%) |
Mar 25, 2014 | 37.80 | 37.81 | 37.00 | 37.00 | 22,213 | +0.05(+0.14%) |
Mar 24, 2014 | 36.91 | 37.39 | 36.63 | 36.95 | 12,443 | +0.21(+0.56%) |
Mar 21, 2014 | 37.35 | 37.55 | 36.72 | 36.74 | 7,978 | -0.46(-1.23%) |
Mar 20, 2014 | 37.46 | 37.48 | 37.02 | 37.20 | 9,057 | -0.05(-0.14%) |
Mar 19, 2014 | 37.00 | 37.42 | 36.74 | 37.25 | 43,213 | +0.41(+1.10%) |
Mar 18, 2014 | 37.24 | 37.24 | 36.70 | 36.85 | 18,763 | -0.32(-0.86%) |
Mar 17, 2014 | 37.11 | 37.60 | 36.87 | 37.16 | 2,149 | +0.21(+0.56%) |
Mar 14, 2014 | 36.92 | 37.00 | 36.80 | 36.96 | 9,953 | +0.25(+0.68%) |
Mar 13, 2014 | 37.45 | 37.67 | 36.71 | 36.71 | 3,727 | -0.54(-1.44%) |
Mar 12, 2014 | 36.91 | 37.25 | 36.83 | 37.24 | 5,954 | +0.54(+1.46%) |
Mar 11, 2014 | 37.07 | 37.07 | 36.53 | 36.71 | 9,097 | -0.63(-1.69%) |
Mar 10, 2014 | 37.30 | 38.47 | 37.14 | 37.34 | 22,076 | -0.22(-0.57%) |
Mar 07, 2014 | 37.35 | 37.58 | 37.30 | 37.55 | 5,199 | +0.34(+0.90%) |
Mar 06, 2014 | 36.99 | 37.73 | 36.74 | 37.22 | 19,477 | +0.16(+0.44%) |
Mar 05, 2014 | 36.27 | 37.05 | 36.00 | 37.05 | 21,058 | +0.92(+2.53%) |
Mar 04, 2014 | 36.00 | 36.31 | 35.76 | 36.14 | 9,907 | +0.22(+0.60%) |
Mar 03, 2014 | 35.92 | 36.14 | 35.86 | 35.92 | 15,725 | -0.30(-0.83%) |
Feb 28, 2014 | 36.57 | 37.02 | 36.01 | 36.22 | 20,225 | -0.15(-0.40%) |
Feb 27, 2014 | 36.40 | 36.58 | 36.09 | 36.37 | 9,229 | +0.18(+0.50%) |
Feb 26, 2014 | 37.00 | 37.10 | 36.00 | 36.19 | 19,161 | -0.55(-1.50%) |
Feb 25, 2014 | 36.84 | 37.12 | 36.74 | 36.74 | 4,368 | -0.20(-0.54%) |
Feb 24, 2014 | 37.12 | 37.12 | 36.35 | 36.94 | 5,506 | +0.59(+1.62%) |
Feb 21, 2014 | 36.28 | 36.60 | 36.28 | 36.35 | 3,192 | -0.29(-0.78%) |
Feb 20, 2014 | 36.36 | 36.64 | 36.32 | 36.64 | 20,316 | +0.36(+1.00%) |
Feb 19, 2014 | 36.83 | 36.83 | 36.28 | 36.28 | 3,938 | -0.12(-0.33%) |
Feb 18, 2014 | 36.89 | 37.19 | 36.40 | 36.40 | 4,829 | -0.69(-1.86%) |
Feb 14, 2014 | 37.46 | 37.09 | 37.09 | 37.09 | 36,595 | -0.13(-0.35%) |
Feb 13, 2014 | 35.65 | 37.42 | 35.18 | 37.22 | 10,772 | +1.38(+3.86%) |
Feb 12, 2014 | 35.69 | 35.84 | 35.50 | 35.84 | 20,072 | +0.16(+0.44%) |
Feb 11, 2014 | 35.82 | 35.82 | 35.38 | 35.68 | 46,938 | -0.03(-0.10%) |
Feb 10, 2014 | 36.09 | 36.09 | 35.40 | 35.71 | 37,168 | +0.26(+0.73%) |
Feb 07, 2014 | 35.82 | 35.84 | 35.40 | 35.46 | 43,694 | -0.77(-2.12%) |
Feb 06, 2014 | 36.07 | 36.72 | 35.31 | 36.22 | 15,449 | +0.54(+1.52%) |
Feb 05, 2014 | 36.17 | 36.33 | 35.58 | 35.68 | 38,079 | -0.26(-0.72%) |
Feb 04, 2014 | 35.63 | 36.53 | 35.52 | 35.94 | 15,916 | +0.85(+2.41%) |