Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.65 | 34.86 | 34.18 | 34.56 | 1,219,332 | -0.12(-0.35%) |
Apr 29, 2014 | 34.86 | 34.94 | 33.79 | 34.68 | 2,323,355 | -0.12(-0.35%) |
Apr 28, 2014 | 35.47 | 35.60 | 34.38 | 34.80 | 1,966,531 | -0.50(-1.41%) |
Apr 25, 2014 | 35.66 | 35.87 | 34.63 | 35.30 | 1,423,236 | -0.63(-1.75%) |
Apr 24, 2014 | 36.94 | 37.38 | 35.66 | 35.92 | 1,727,501 | -0.92(-2.50%) |
Apr 23, 2014 | 37.09 | 37.29 | 36.73 | 36.84 | 936,532 | -0.44(-1.18%) |
Apr 22, 2014 | 37.02 | 37.47 | 36.98 | 37.28 | 745,140 | +0.28(+0.77%) |
Apr 21, 2014 | 37.08 | 37.15 | 36.52 | 37.00 | 808,992 | -0.11(-0.30%) |
Apr 17, 2014 | 36.90 | 37.11 | 37.11 | 37.11 | 421,254 | +0.11(+0.30%) |
Apr 16, 2014 | 36.91 | 37.16 | 36.58 | 37.00 | 522,681 | +0.48(+1.32%) |
Apr 15, 2014 | 36.09 | 36.66 | 35.58 | 36.52 | 887,162 | +0.55(+1.53%) |
Apr 14, 2014 | 36.28 | 36.60 | 35.60 | 35.97 | 867,760 | +0.15(+0.41%) |
Apr 11, 2014 | 36.40 | 36.64 | 35.71 | 35.82 | 1,068,590 | -1.01(-2.73%) |
Apr 10, 2014 | 37.68 | 37.83 | 36.64 | 36.83 | 911,179 | -0.95(-2.50%) |
Apr 09, 2014 | 37.57 | 37.80 | 36.77 | 37.77 | 1,299,973 | +0.44(+1.17%) |
Apr 08, 2014 | 36.56 | 37.56 | 35.91 | 37.33 | 3,230,482 | +0.34(+0.93%) |
Apr 07, 2014 | 38.11 | 38.21 | 36.67 | 36.99 | 1,813,194 | -1.38(-3.61%) |
Apr 04, 2014 | 39.88 | 39.90 | 38.37 | 38.37 | 959,292 | -1.23(-3.10%) |
Apr 03, 2014 | 39.98 | 40.08 | 39.48 | 39.60 | 978,696 | -0.40(-1.01%) |
Apr 02, 2014 | 39.83 | 40.46 | 39.35 | 40.01 | 1,025,924 | +0.26(+0.65%) |
Apr 01, 2014 | 39.07 | 39.87 | 38.97 | 39.75 | 1,086,824 | +0.81(+2.08%) |
Mar 31, 2014 | 38.62 | 39.25 | 38.51 | 38.94 | 644,215 | +0.55(+1.43%) |
Mar 28, 2014 | 38.36 | 39.13 | 38.24 | 38.39 | 810,533 | +0.05(+0.13%) |
Mar 27, 2014 | 38.86 | 38.88 | 38.07 | 38.34 | 1,208,869 | -0.71(-1.83%) |
Mar 26, 2014 | 39.96 | 40.08 | 38.93 | 39.05 | 748,852 | -0.54(-1.37%) |
Mar 25, 2014 | 39.72 | 39.97 | 38.98 | 39.59 | 627,682 | +0.04(+0.11%) |
Mar 24, 2014 | 40.26 | 40.33 | 39.36 | 39.55 | 1,144,575 | -0.58(-1.44%) |
Mar 21, 2014 | 40.26 | 41.00 | 40.00 | 40.13 | 2,057,124 | -0.06(-0.15%) |
Mar 20, 2014 | 39.54 | 40.22 | 39.53 | 40.19 | 1,075,224 | +0.57(+1.43%) |
Mar 19, 2014 | 39.52 | 39.84 | 39.34 | 39.62 | 855,223 | +0.08(+0.20%) |
Mar 18, 2014 | 39.06 | 39.58 | 38.86 | 39.54 | 897,281 | +0.52(+1.34%) |
Mar 17, 2014 | 38.61 | 39.37 | 38.55 | 39.02 | 775,500 | +0.55(+1.43%) |
Mar 14, 2014 | 38.29 | 38.85 | 38.20 | 38.47 | 759,211 | +0.09(+0.25%) |
Mar 13, 2014 | 39.16 | 39.34 | 38.21 | 38.37 | 807,689 | -0.64(-1.65%) |
Mar 12, 2014 | 38.79 | 39.03 | 38.61 | 39.02 | 634,593 | -0.05(-0.13%) |
Mar 11, 2014 | 39.53 | 39.67 | 38.94 | 39.07 | 596,986 | -0.43(-1.09%) |
Mar 10, 2014 | 39.29 | 39.58 | 38.98 | 39.50 | 833,684 | +0.17(+0.44%) |
Mar 07, 2014 | 39.59 | 39.77 | 39.08 | 39.33 | 695,474 | -0.04(-0.11%) |
Mar 06, 2014 | 39.46 | 39.55 | 39.16 | 39.37 | 1,034,392 | +0.09(+0.24%) |
Mar 05, 2014 | 39.16 | 39.41 | 38.88 | 39.28 | 809,062 | +0.03(+0.07%) |
Mar 04, 2014 | 38.68 | 39.56 | 38.64 | 39.25 | 1,563,574 | +0.79(+2.06%) |
Mar 03, 2014 | 38.12 | 38.53 | 37.80 | 38.46 | 1,357,544 | -0.05(-0.13%) |
Feb 28, 2014 | 38.56 | 38.92 | 38.23 | 38.51 | 948,342 | +0.04(+0.11%) |
Feb 27, 2014 | 38.37 | 38.59 | 38.01 | 38.47 | 1,011,023 | +0.06(+0.16%) |
Feb 26, 2014 | 37.72 | 38.60 | 37.72 | 38.41 | 832,519 | +0.83(+2.22%) |
Feb 25, 2014 | 37.70 | 37.73 | 37.20 | 37.57 | 757,065 | +0.08(+0.21%) |
Feb 24, 2014 | 37.30 | 37.95 | 37.17 | 37.50 | 678,159 | +0.33(+0.88%) |
Feb 21, 2014 | 37.20 | 37.26 | 36.90 | 37.17 | 910,439 | +0.15(+0.42%) |
Feb 20, 2014 | 37.06 | 37.44 | 36.78 | 37.01 | 785,639 | -0.09(-0.25%) |
Feb 19, 2014 | 36.89 | 37.55 | 36.82 | 37.11 | 1,244,749 | +0.04(+0.12%) |
Feb 18, 2014 | 37.18 | 37.67 | 36.94 | 37.07 | 949,430 | -0.09(-0.23%) |
Feb 14, 2014 | 36.95 | 37.15 | 37.15 | 37.15 | 769,392 | +0.23(+0.63%) |
Feb 13, 2014 | 36.04 | 37.01 | 36.03 | 36.92 | 963,990 | +0.52(+1.44%) |
Feb 12, 2014 | 36.27 | 36.63 | 36.04 | 36.40 | 895,858 | +0.21(+0.57%) |
Feb 11, 2014 | 36.09 | 36.39 | 35.88 | 36.19 | 533,127 | +0.09(+0.24%) |
Feb 10, 2014 | 35.87 | 36.14 | 35.53 | 36.11 | 993,472 | +0.24(+0.67%) |
Feb 07, 2014 | 35.57 | 36.26 | 35.25 | 35.87 | 1,104,269 | +0.57(+1.60%) |
Feb 06, 2014 | 34.54 | 35.39 | 34.54 | 35.30 | 1,040,164 | +0.88(+2.54%) |
Feb 05, 2014 | 34.61 | 34.71 | 33.70 | 34.42 | 1,169,204 | -0.41(-1.18%) |
Feb 04, 2014 | 34.79 | 34.98 | 33.88 | 34.84 | 2,389,139 | +0.15(+0.42%) |