Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.75 | 35.75 | 35.59 | 35.72 | 3,356 | -0.38(-1.07%) |
Apr 29, 2014 | 36.01 | 36.20 | 35.96 | 36.10 | 7,720 | +0.01(+0.04%) |
Apr 28, 2014 | 36.06 | 36.09 | 35.85 | 36.09 | 9,220 | +0.14(+0.39%) |
Apr 25, 2014 | 35.95 | 36.17 | 35.92 | 35.95 | 12,959 | +0.39(+1.10%) |
Apr 24, 2014 | 35.47 | 35.65 | 35.47 | 35.56 | 13,708 | -0.15(-0.42%) |
Apr 23, 2014 | 35.59 | 35.92 | 35.59 | 35.71 | 6,424 | +0.14(+0.39%) |
Apr 22, 2014 | 35.69 | 35.69 | 35.57 | 35.57 | 2,915 | -0.30(-0.84%) |
Apr 21, 2014 | 35.86 | 35.87 | 35.69 | 35.87 | 1,393 | -0.45(-1.24%) |
Apr 17, 2014 | 36.32 | 36.32 | 36.32 | 0 | +0.08(+0.22%) | |
Apr 16, 2014 | 36.10 | 36.25 | 36.10 | 36.24 | 4,009 | +0.57(+1.60%) |
Apr 15, 2014 | 35.64 | 35.71 | 35.53 | 35.67 | 6,303 | -0.41(-1.14%) |
Apr 14, 2014 | 35.91 | 36.08 | 35.91 | 36.08 | 7,124 | +0.16(+0.45%) |
Apr 11, 2014 | 36.07 | 36.07 | 35.79 | 35.92 | 0 | +0.16(+0.45%) |
Apr 10, 2014 | 35.98 | 36.01 | 35.74 | 35.76 | 3,569 | -0.47(-1.30%) |
Apr 09, 2014 | 36.00 | 36.23 | 35.95 | 36.23 | 4,705 | +0.15(+0.42%) |
Apr 08, 2014 | 36.28 | 36.28 | 36.06 | 36.08 | 2,904 | -0.25(-0.69%) |
Apr 07, 2014 | 36.50 | 36.50 | 36.30 | 36.33 | 5,034 | -0.32(-0.87%) |
Apr 04, 2014 | 37.05 | 37.05 | 36.65 | 36.65 | 0 | -0.32(-0.87%) |
Apr 03, 2014 | 37.17 | 37.17 | 36.86 | 36.97 | 3,793 | -0.14(-0.39%) |
Apr 02, 2014 | 37.19 | 37.19 | 36.96 | 37.11 | 2,892 | +0.12(+0.34%) |
Apr 01, 2014 | 37.04 | 37.04 | 36.99 | 36.99 | 4,971 | -0.13(-0.35%) |
Mar 31, 2014 | 37.09 | 37.22 | 37.03 | 37.12 | 7,082 | +0.38(+1.03%) |
Mar 28, 2014 | 36.73 | 36.74 | 36.61 | 36.74 | 0 | +0.51(+1.41%) |
Mar 27, 2014 | 36.44 | 36.44 | 36.15 | 36.23 | 47,278 | +0.03(+0.08%) |
Mar 26, 2014 | 36.65 | 36.65 | 36.20 | 36.20 | 8,793 | -0.55(-1.50%) |
Mar 25, 2014 | 36.75 | 36.92 | 36.75 | 36.75 | 3,552 | +0.15(+0.41%) |
Mar 24, 2014 | 36.53 | 36.64 | 36.44 | 36.60 | 5,929 | -0.12(-0.34%) |
Mar 21, 2014 | 36.77 | 36.90 | 36.68 | 36.72 | 0 | -0.03(-0.07%) |
Mar 20, 2014 | 36.74 | 36.75 | 36.62 | 36.75 | 2,561 | -0.24(-0.65%) |
Mar 19, 2014 | 37.14 | 37.14 | 36.90 | 36.99 | 7,103 | -0.22(-0.59%) |
Mar 18, 2014 | 37.00 | 37.23 | 37.00 | 37.21 | 13,237 | +0.26(+0.70%) |
Mar 17, 2014 | 36.88 | 36.95 | 36.77 | 36.95 | 2,830 | +0.37(+1.01%) |
Mar 14, 2014 | 36.78 | 36.78 | 36.57 | 36.58 | 0 | -0.47(-1.27%) |
Mar 13, 2014 | 37.28 | 37.28 | 36.75 | 37.05 | 7,967 | -0.41(-1.09%) |
Mar 12, 2014 | 37.34 | 37.46 | 37.22 | 37.46 | 2,252 | -0.28(-0.74%) |
Mar 11, 2014 | 37.94 | 37.95 | 37.74 | 37.74 | 20,108 | -0.30(-0.79%) |
Mar 10, 2014 | 37.95 | 38.19 | 37.95 | 38.04 | 7,575 | -0.28(-0.73%) |
Mar 07, 2014 | 38.07 | 38.33 | 38.06 | 38.32 | 0 | -0.06(-0.16%) |
Mar 06, 2014 | 38.41 | 38.53 | 38.38 | 38.38 | 14,959 | +0.37(+0.97%) |
Mar 05, 2014 | 38.02 | 38.33 | 38.01 | 38.01 | 4,102 | -0.34(-0.89%) |
Mar 04, 2014 | 38.25 | 38.38 | 38.25 | 38.35 | 4,272 | +0.56(+1.48%) |
Mar 03, 2014 | 37.80 | 37.84 | 37.67 | 37.79 | 3,973 | -0.36(-0.94%) |
Feb 28, 2014 | 38.31 | 38.31 | 38.13 | 38.15 | 0 | -0.18(-0.47%) |
Feb 27, 2014 | 38.39 | 38.42 | 38.22 | 38.33 | 3,548 | -0.25(-0.65%) |
Feb 26, 2014 | 38.78 | 38.86 | 38.58 | 38.58 | 4,900 | -0.29(-0.73%) |
Feb 25, 2014 | 38.88 | 39.00 | 38.85 | 38.87 | 4,534 | -0.34(-0.88%) |
Feb 24, 2014 | 39.11 | 39.36 | 38.72 | 39.21 | 2,768 | +0.49(+1.27%) |
Feb 21, 2014 | 39.02 | 39.02 | 38.72 | 38.72 | 0 | +0.04(+0.10%) |
Feb 20, 2014 | 38.55 | 38.68 | 38.45 | 38.68 | 4,765 | -0.44(-1.12%) |
Feb 19, 2014 | 39.14 | 39.22 | 38.89 | 39.12 | 5,758 | +0.27(+0.69%) |
Feb 18, 2014 | 38.71 | 38.85 | 38.71 | 38.85 | 18,056 | +0.46(+1.20%) |
Feb 14, 2014 | 38.39 | 38.39 | 38.39 | 0 | +0.05(+0.13%) | |
Feb 13, 2014 | 37.81 | 38.34 | 37.81 | 38.34 | 4,059 | -0.33(-0.85%) |
Feb 12, 2014 | 38.67 | 38.67 | 38.48 | 38.67 | 3,924 | +0.22(+0.57%) |
Feb 11, 2014 | 38.39 | 38.60 | 38.39 | 38.45 | 3,702 | +0.19(+0.50%) |
Feb 10, 2014 | 38.17 | 38.28 | 38.13 | 38.26 | 4,579 | -0.35(-0.91%) |
Feb 07, 2014 | 38.44 | 38.76 | 38.40 | 38.61 | 0 | +0.31(+0.81%) |
Feb 06, 2014 | 38.14 | 38.30 | 38.08 | 38.30 | 7,233 | +1.97(+5.42%) |
Feb 05, 2014 | 36.13 | 36.33 | 36.08 | 36.33 | 9,756 | +0.87(+2.45%) |
Feb 04, 2014 | 35.28 | 35.48 | 35.12 | 35.46 | 7,339 | -0.82(-2.27%) |