Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.92 | 37.92 | 36.61 | 36.82 | 869,687 | -0.42(-1.12%) |
Apr 29, 2014 | 36.36 | 37.76 | 36.17 | 37.24 | 1,782,634 | +1.16(+3.21%) |
Apr 28, 2014 | 36.41 | 36.64 | 35.46 | 36.08 | 638,099 | -0.28(-0.78%) |
Apr 25, 2014 | 36.36 | 36.85 | 36.16 | 36.36 | 625,234 | -0.22(-0.59%) |
Apr 24, 2014 | 36.87 | 36.88 | 36.32 | 36.58 | 998,211 | -0.02(-0.07%) |
Apr 23, 2014 | 37.51 | 37.69 | 36.56 | 36.61 | 994,577 | -0.72(-1.94%) |
Apr 22, 2014 | 37.04 | 37.74 | 36.89 | 37.33 | 837,835 | +0.33(+0.90%) |
Apr 21, 2014 | 38.30 | 38.55 | 36.79 | 37.00 | 1,541,518 | -1.72(-4.43%) |
Apr 17, 2014 | 38.32 | 38.71 | 38.71 | 38.71 | 1,380,400 | +0.58(+1.53%) |
Apr 16, 2014 | 37.91 | 38.57 | 37.56 | 38.13 | 2,148,569 | +0.57(+1.53%) |
Apr 15, 2014 | 36.00 | 37.71 | 35.70 | 37.56 | 1,616,466 | +1.93(+5.43%) |
Apr 14, 2014 | 35.45 | 36.01 | 35.21 | 35.62 | 745,110 | +0.36(+1.02%) |
Apr 11, 2014 | 34.25 | 35.91 | 34.07 | 35.26 | 1,324,477 | +0.88(+2.57%) |
Apr 10, 2014 | 34.61 | 35.61 | 34.32 | 34.38 | 1,681,164 | -0.02(-0.05%) |
Apr 09, 2014 | 34.38 | 34.60 | 33.82 | 34.40 | 1,421,135 | +0.16(+0.46%) |
Apr 08, 2014 | 33.89 | 34.54 | 33.27 | 34.24 | 1,191,389 | +0.58(+1.73%) |
Apr 07, 2014 | 34.50 | 34.86 | 33.59 | 33.66 | 1,066,492 | -0.82(-2.39%) |
Apr 04, 2014 | 35.11 | 35.54 | 34.35 | 34.48 | 954,318 | -0.57(-1.62%) |
Apr 03, 2014 | 35.45 | 35.68 | 34.43 | 35.05 | 1,149,539 | -0.26(-0.73%) |
Apr 02, 2014 | 34.85 | 35.61 | 34.68 | 35.31 | 959,825 | +0.71(+2.05%) |
Apr 01, 2014 | 34.91 | 35.10 | 34.30 | 34.60 | 645,834 | -0.13(-0.38%) |
Mar 31, 2014 | 34.99 | 34.99 | 34.53 | 34.73 | 875,020 | -0.08(-0.24%) |
Mar 28, 2014 | 35.10 | 35.33 | 34.53 | 34.81 | 692,632 | +0.20(+0.58%) |
Mar 27, 2014 | 34.99 | 35.15 | 34.37 | 34.62 | 1,165,540 | -0.41(-1.17%) |
Mar 26, 2014 | 36.06 | 36.61 | 34.72 | 35.02 | 1,011,622 | -0.71(-1.98%) |
Mar 25, 2014 | 36.12 | 36.35 | 35.31 | 35.73 | 907,224 | -0.08(-0.23%) |
Mar 24, 2014 | 35.87 | 36.26 | 35.36 | 35.81 | 1,234,346 | -0.04(-0.12%) |
Mar 21, 2014 | 33.97 | 35.96 | 33.82 | 35.86 | 1,860,958 | +1.82(+5.36%) |
Mar 20, 2014 | 33.50 | 34.05 | 33.09 | 34.03 | 647,203 | +0.44(+1.31%) |
Mar 19, 2014 | 33.62 | 33.92 | 33.36 | 33.59 | 630,451 | +0.09(+0.27%) |
Mar 18, 2014 | 34.10 | 34.11 | 33.46 | 33.50 | 651,882 | -0.28(-0.84%) |
Mar 17, 2014 | 32.89 | 34.10 | 32.80 | 33.78 | 1,175,368 | +1.16(+3.55%) |
Mar 14, 2014 | 32.57 | 33.07 | 32.45 | 32.62 | 512,187 | +0.19(+0.59%) |
Mar 13, 2014 | 32.78 | 32.80 | 32.12 | 32.43 | 835,390 | -0.03(-0.10%) |
Mar 12, 2014 | 32.23 | 32.96 | 31.22 | 32.47 | 847,844 | +0.18(+0.54%) |
Mar 11, 2014 | 32.71 | 33.26 | 32.17 | 32.29 | 1,041,855 | -0.50(-1.52%) |
Mar 10, 2014 | 32.79 | 33.24 | 32.46 | 32.79 | 1,642,358 | +0.10(+0.31%) |
Mar 07, 2014 | 32.95 | 33.22 | 32.50 | 32.69 | 1,125,377 | -0.28(-0.85%) |
Mar 06, 2014 | 33.77 | 33.93 | 32.20 | 32.97 | 1,437,804 | -0.45(-1.36%) |
Mar 05, 2014 | 30.66 | 33.56 | 30.58 | 33.42 | 2,254,217 | +2.50(+8.07%) |
Mar 04, 2014 | 31.92 | 33.58 | 30.81 | 30.93 | 4,342,154 | -0.51(-1.62%) |
Mar 03, 2014 | 29.85 | 31.92 | 29.67 | 31.44 | 3,378,957 | +1.29(+4.29%) |
Feb 28, 2014 | 28.33 | 30.80 | 27.63 | 30.15 | 3,664,724 | +2.34(+8.41%) |
Feb 27, 2014 | 28.21 | 28.37 | 27.61 | 27.81 | 1,099,644 | -0.41(-1.46%) |
Feb 26, 2014 | 28.11 | 28.37 | 27.54 | 28.22 | 975,869 | +0.17(+0.62%) |
Feb 25, 2014 | 28.42 | 28.42 | 27.62 | 28.05 | 1,185,613 | -0.24(-0.84%) |
Feb 24, 2014 | 27.93 | 28.51 | 27.71 | 28.28 | 1,194,076 | +0.58(+2.08%) |
Feb 21, 2014 | 28.18 | 28.40 | 27.67 | 27.71 | 790,584 | -0.51(-1.81%) |
Feb 20, 2014 | 27.91 | 28.25 | 27.63 | 28.22 | 939,153 | +0.29(+1.03%) |
Feb 19, 2014 | 28.80 | 28.98 | 27.88 | 27.93 | 753,386 | -0.83(-2.89%) |
Feb 18, 2014 | 29.12 | 29.23 | 28.30 | 28.76 | 1,021,535 | -0.20(-0.68%) |
Feb 14, 2014 | 28.73 | 28.96 | 28.96 | 28.96 | 752,143 | +0.27(+0.95%) |
Feb 13, 2014 | 28.83 | 29.05 | 28.62 | 28.69 | 803,931 | -0.13(-0.46%) |
Feb 12, 2014 | 28.49 | 29.12 | 28.43 | 28.82 | 1,016,760 | +0.48(+1.69%) |
Feb 11, 2014 | 28.18 | 28.51 | 28.05 | 28.34 | 740,988 | +0.35(+1.27%) |
Feb 10, 2014 | 29.24 | 29.57 | 27.80 | 27.99 | 1,222,119 | -1.28(-4.39%) |
Feb 07, 2014 | 29.24 | 29.49 | 28.74 | 29.27 | 752,854 | +0.32(+1.11%) |
Feb 06, 2014 | 27.49 | 29.03 | 27.49 | 28.95 | 747,107 | +0.86(+3.08%) |
Feb 05, 2014 | 28.43 | 28.51 | 27.87 | 28.09 | 520,593 | -0.33(-1.16%) |
Feb 04, 2014 | 28.24 | 28.77 | 28.23 | 28.42 | 672,969 | +0.25(+0.88%) |