Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.64 | 39.69 | 39.40 | 39.62 | 790,229 | -0.02(-0.06%) |
Apr 29, 2014 | 40.00 | 40.23 | 39.59 | 39.65 | 1,951,228 | -0.39(-0.97%) |
Apr 28, 2014 | 39.94 | 40.16 | 39.58 | 40.04 | 1,293,086 | +0.23(+0.59%) |
Apr 25, 2014 | 39.39 | 39.88 | 39.36 | 39.80 | 907,921 | +0.37(+0.94%) |
Apr 24, 2014 | 39.24 | 39.45 | 39.01 | 39.43 | 795,048 | +0.31(+0.79%) |
Apr 23, 2014 | 38.89 | 39.44 | 38.83 | 39.12 | 1,218,792 | +0.27(+0.70%) |
Apr 22, 2014 | 38.53 | 38.85 | 38.51 | 38.85 | 705,119 | +0.31(+0.81%) |
Apr 21, 2014 | 38.58 | 38.97 | 38.21 | 38.54 | 818,108 | -0.20(-0.52%) |
Apr 17, 2014 | 38.97 | 38.74 | 38.74 | 38.74 | 3,747,303 | -0.40(-1.03%) |
Apr 16, 2014 | 39.03 | 39.15 | 38.72 | 39.14 | 892,381 | +0.27(+0.70%) |
Apr 15, 2014 | 38.02 | 38.96 | 37.95 | 38.87 | 1,164,599 | +0.84(+2.20%) |
Apr 14, 2014 | 37.85 | 38.16 | 37.60 | 38.03 | 1,435,409 | +0.36(+0.97%) |
Apr 11, 2014 | 37.79 | 38.05 | 37.25 | 37.67 | 1,758,693 | -0.29(-0.78%) |
Apr 10, 2014 | 37.69 | 38.13 | 37.68 | 37.96 | 2,236,638 | +0.29(+0.78%) |
Apr 09, 2014 | 37.26 | 37.75 | 37.05 | 37.67 | 1,815,351 | +0.41(+1.10%) |
Apr 08, 2014 | 37.00 | 37.28 | 36.68 | 37.26 | 741,043 | +0.26(+0.71%) |
Apr 07, 2014 | 36.95 | 37.26 | 36.77 | 36.99 | 1,192,869 | +0.00(+0.00%) |
Apr 04, 2014 | 37.21 | 37.54 | 36.98 | 36.99 | 703,486 | -0.11(-0.29%) |
Apr 03, 2014 | 36.92 | 37.25 | 36.78 | 37.10 | 836,179 | +0.30(+0.82%) |
Apr 02, 2014 | 36.43 | 37.01 | 36.14 | 36.80 | 648,864 | +0.36(+0.98%) |
Apr 01, 2014 | 36.67 | 36.67 | 36.04 | 36.44 | 945,481 | -0.15(-0.40%) |
Mar 31, 2014 | 35.99 | 36.64 | 35.88 | 36.59 | 740,442 | +0.82(+2.30%) |
Mar 28, 2014 | 35.68 | 35.80 | 35.55 | 35.77 | 405,820 | +0.10(+0.28%) |
Mar 27, 2014 | 35.54 | 35.78 | 35.49 | 35.67 | 371,506 | +0.11(+0.31%) |
Mar 26, 2014 | 35.88 | 35.88 | 35.53 | 35.56 | 471,710 | -0.09(-0.24%) |
Mar 25, 2014 | 35.75 | 35.96 | 35.35 | 35.64 | 595,511 | -0.16(-0.43%) |
Mar 24, 2014 | 35.96 | 36.32 | 35.51 | 35.80 | 387,827 | -0.01(-0.02%) |
Mar 21, 2014 | 35.85 | 36.34 | 35.73 | 35.80 | 1,392,204 | +0.10(+0.28%) |
Mar 20, 2014 | 36.08 | 36.08 | 35.58 | 35.70 | 529,187 | -0.38(-1.05%) |
Mar 19, 2014 | 36.59 | 36.65 | 35.92 | 36.08 | 552,286 | -0.33(-0.92%) |
Mar 18, 2014 | 36.36 | 36.54 | 36.29 | 36.42 | 592,074 | +0.10(+0.28%) |
Mar 17, 2014 | 36.12 | 36.32 | 35.91 | 36.32 | 599,097 | +0.37(+1.04%) |
Mar 14, 2014 | 35.70 | 36.01 | 35.63 | 35.94 | 792,542 | +0.28(+0.78%) |
Mar 13, 2014 | 35.32 | 35.73 | 35.20 | 35.67 | 1,247,534 | +0.48(+1.37%) |
Mar 12, 2014 | 34.87 | 35.18 | 34.87 | 35.18 | 735,530 | +0.20(+0.58%) |
Mar 11, 2014 | 35.25 | 35.30 | 34.81 | 34.98 | 753,393 | -0.33(-0.95%) |
Mar 10, 2014 | 35.39 | 35.42 | 35.14 | 35.32 | 750,608 | +0.02(+0.04%) |
Mar 07, 2014 | 35.56 | 35.62 | 35.04 | 35.30 | 770,635 | -0.24(-0.68%) |
Mar 06, 2014 | 35.79 | 35.85 | 35.48 | 35.54 | 533,633 | -0.16(-0.46%) |
Mar 05, 2014 | 36.18 | 36.18 | 35.66 | 35.70 | 724,339 | -0.37(-1.03%) |
Mar 04, 2014 | 35.99 | 36.19 | 35.91 | 36.08 | 1,101,832 | +0.43(+1.22%) |
Mar 03, 2014 | 35.61 | 35.89 | 35.51 | 35.64 | 838,995 | -0.15(-0.41%) |
Feb 28, 2014 | 35.53 | 36.04 | 35.36 | 35.79 | 965,384 | +0.30(+0.85%) |
Feb 27, 2014 | 35.23 | 35.57 | 35.12 | 35.49 | 861,220 | +0.19(+0.55%) |
Feb 26, 2014 | 35.67 | 35.76 | 35.22 | 35.29 | 781,447 | -0.29(-0.81%) |
Feb 25, 2014 | 35.56 | 35.66 | 35.25 | 35.58 | 1,559,518 | +0.13(+0.37%) |
Feb 24, 2014 | 35.51 | 35.82 | 35.37 | 35.45 | 1,211,170 | +0.08(+0.22%) |
Feb 21, 2014 | 35.13 | 35.42 | 35.04 | 35.37 | 846,640 | +0.20(+0.57%) |
Feb 20, 2014 | 34.59 | 35.17 | 34.56 | 35.17 | 732,817 | +0.57(+1.64%) |
Feb 19, 2014 | 35.06 | 35.20 | 34.58 | 34.60 | 673,460 | -0.55(-1.58%) |
Feb 18, 2014 | 35.05 | 35.26 | 34.94 | 35.16 | 720,298 | +0.10(+0.29%) |
Feb 14, 2014 | 35.32 | 35.06 | 35.06 | 35.06 | 737,317 | -0.25(-0.72%) |
Feb 13, 2014 | 34.72 | 35.42 | 34.71 | 35.31 | 1,323,437 | +0.60(+1.73%) |
Feb 12, 2014 | 34.26 | 34.93 | 34.08 | 34.71 | 10,039,550 | -0.30(-0.86%) |
Feb 11, 2014 | 35.89 | 35.89 | 34.85 | 35.01 | 2,984,801 | -1.49(-4.09%) |
Feb 10, 2014 | 36.33 | 36.67 | 36.09 | 36.50 | 778,485 | +0.17(+0.47%) |
Feb 07, 2014 | 36.37 | 36.77 | 36.13 | 36.33 | 540,212 | +0.08(+0.23%) |
Feb 06, 2014 | 35.75 | 36.27 | 35.66 | 36.25 | 432,354 | +0.62(+1.73%) |
Feb 05, 2014 | 35.46 | 35.87 | 35.13 | 35.63 | 661,710 | -0.40(-1.11%) |
Feb 04, 2014 | 36.03 | 36.10 | 35.52 | 36.03 | 906,943 | +0.07(+0.19%) |