Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.45 | 37.80 | 34.21 | 37.35 | 146,671 | +3.15(+9.21%) |
Apr 29, 2014 | 34.65 | 34.95 | 33.89 | 34.20 | 101,915 | -0.20(-0.58%) |
Apr 28, 2014 | 35.53 | 35.80 | 33.96 | 34.40 | 90,330 | -0.91(-2.58%) |
Apr 25, 2014 | 36.00 | 36.27 | 35.10 | 35.31 | 87,163 | -0.87(-2.40%) |
Apr 24, 2014 | 36.26 | 36.85 | 35.57 | 36.18 | 38,244 | +0.03(+0.08%) |
Apr 23, 2014 | 36.43 | 37.22 | 35.26 | 36.15 | 44,671 | -0.53(-1.44%) |
Apr 22, 2014 | 36.19 | 36.90 | 36.00 | 36.68 | 32,751 | +0.66(+1.83%) |
Apr 21, 2014 | 36.07 | 36.45 | 35.68 | 36.02 | 38,071 | -0.01(-0.03%) |
Apr 17, 2014 | 35.68 | 36.03 | 36.03 | 36.03 | 43,700 | +0.23(+0.64%) |
Apr 16, 2014 | 35.13 | 36.36 | 35.00 | 35.80 | 55,323 | +1.05(+3.02%) |
Apr 15, 2014 | 34.00 | 34.89 | 32.86 | 34.75 | 89,663 | +0.91(+2.69%) |
Apr 14, 2014 | 35.43 | 37.76 | 33.49 | 33.84 | 103,904 | -1.14(-3.26%) |
Apr 11, 2014 | 35.13 | 35.92 | 34.95 | 34.98 | 53,234 | -0.48(-1.35%) |
Apr 10, 2014 | 36.32 | 36.34 | 34.89 | 35.46 | 97,194 | -0.85(-2.34%) |
Apr 09, 2014 | 36.79 | 36.91 | 35.65 | 36.31 | 89,670 | -0.22(-0.60%) |
Apr 08, 2014 | 36.19 | 37.05 | 35.87 | 36.53 | 92,630 | +0.49(+1.36%) |
Apr 07, 2014 | 37.41 | 39.40 | 35.76 | 36.04 | 91,014 | -1.67(-4.43%) |
Apr 04, 2014 | 39.50 | 39.53 | 37.00 | 37.71 | 88,560 | -1.42(-3.63%) |
Apr 03, 2014 | 40.16 | 40.16 | 38.60 | 39.13 | 52,584 | -1.12(-2.78%) |
Apr 02, 2014 | 39.31 | 40.38 | 38.66 | 40.25 | 60,813 | +1.14(+2.91%) |
Apr 01, 2014 | 38.25 | 39.50 | 38.25 | 39.11 | 108,582 | +0.72(+1.88%) |
Mar 31, 2014 | 38.46 | 40.05 | 38.19 | 38.39 | 179,849 | +0.10(+0.26%) |
Mar 28, 2014 | 38.65 | 39.84 | 37.12 | 38.29 | 67,232 | -0.36(-0.93%) |
Mar 27, 2014 | 38.20 | 39.16 | 37.73 | 38.65 | 54,901 | +0.60(+1.58%) |
Mar 26, 2014 | 40.30 | 40.41 | 38.05 | 38.05 | 75,226 | -2.64(-6.49%) |
Mar 25, 2014 | 39.87 | 40.96 | 39.82 | 40.69 | 92,884 | +0.97(+2.44%) |
Mar 24, 2014 | 41.07 | 41.19 | 39.20 | 39.72 | 85,294 | -1.32(-3.22%) |
Mar 21, 2014 | 41.14 | 41.46 | 40.73 | 41.04 | 178,437 | -0.06(-0.15%) |
Mar 20, 2014 | 40.98 | 41.46 | 40.75 | 41.10 | 38,869 | -0.03(-0.07%) |
Mar 19, 2014 | 41.49 | 41.49 | 40.42 | 41.13 | 63,847 | -0.32(-0.77%) |
Mar 18, 2014 | 40.90 | 41.76 | 40.86 | 41.45 | 76,269 | +0.46(+1.12%) |
Mar 17, 2014 | 41.25 | 41.25 | 40.58 | 40.99 | 74,794 | +0.03(+0.07%) |
Mar 14, 2014 | 40.66 | 41.47 | 40.22 | 40.96 | 51,814 | +0.06(+0.15%) |
Mar 13, 2014 | 42.51 | 42.51 | 40.88 | 40.90 | 59,631 | -1.32(-3.13%) |
Mar 12, 2014 | 42.30 | 42.41 | 41.88 | 42.22 | 56,306 | -0.22(-0.52%) |
Mar 11, 2014 | 42.78 | 43.57 | 41.95 | 42.44 | 45,016 | -0.44(-1.03%) |
Mar 10, 2014 | 43.04 | 43.33 | 42.04 | 42.88 | 67,620 | -0.37(-0.86%) |
Mar 07, 2014 | 43.52 | 43.84 | 42.29 | 43.25 | 44,058 | -0.17(-0.39%) |
Mar 06, 2014 | 44.08 | 44.27 | 43.10 | 43.42 | 37,713 | -0.45(-1.03%) |
Mar 05, 2014 | 43.41 | 44.25 | 43.01 | 43.87 | 80,690 | +0.23(+0.53%) |
Mar 04, 2014 | 43.00 | 45.24 | 42.83 | 43.64 | 120,518 | +0.97(+2.27%) |
Mar 03, 2014 | 41.68 | 42.69 | 41.17 | 42.67 | 65,293 | +0.88(+2.11%) |
Feb 28, 2014 | 42.00 | 42.53 | 41.25 | 41.79 | 68,576 | -0.29(-0.69%) |
Feb 27, 2014 | 41.25 | 42.38 | 40.76 | 42.08 | 61,149 | +0.55(+1.32%) |
Feb 26, 2014 | 41.25 | 43.21 | 41.00 | 41.53 | 161,292 | +0.19(+0.46%) |
Feb 25, 2014 | 41.00 | 42.50 | 40.53 | 41.34 | 145,804 | -1.44(-3.37%) |
Feb 24, 2014 | 41.08 | 43.25 | 40.12 | 42.78 | 170,243 | +2.66(+6.63%) |
Feb 21, 2014 | 39.52 | 40.99 | 35.83 | 40.12 | 282,950 | +2.77(+7.42%) |
Feb 20, 2014 | 36.15 | 37.57 | 36.01 | 37.35 | 48,035 | +1.12(+3.09%) |
Feb 19, 2014 | 36.21 | 36.84 | 35.94 | 36.23 | 54,615 | -0.20(-0.55%) |
Feb 18, 2014 | 36.44 | 36.75 | 35.92 | 36.43 | 72,125 | +0.20(+0.55%) |
Feb 14, 2014 | 36.54 | 36.23 | 36.23 | 36.23 | 39,700 | -0.35(-0.96%) |
Feb 13, 2014 | 35.73 | 37.04 | 35.47 | 36.58 | 107,402 | +0.32(+0.88%) |
Feb 12, 2014 | 34.20 | 36.35 | 34.20 | 36.26 | 79,424 | +2.02(+5.90%) |
Feb 11, 2014 | 34.56 | 36.40 | 33.82 | 34.24 | 75,185 | -0.42(-1.21%) |
Feb 10, 2014 | 35.40 | 35.81 | 34.17 | 34.66 | 77,284 | -0.88(-2.48%) |
Feb 07, 2014 | 35.00 | 35.73 | 34.56 | 35.54 | 46,308 | +0.54(+1.54%) |
Feb 06, 2014 | 35.23 | 36.17 | 34.74 | 35.00 | 65,628 | -0.21(-0.60%) |
Feb 05, 2014 | 34.50 | 35.49 | 33.53 | 35.21 | 98,975 | +0.55(+1.59%) |
Feb 04, 2014 | 34.26 | 35.15 | 34.00 | 34.66 | 40,628 | +0.46(+1.35%) |