Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.75 | 38.89 | 38.65 | 38.84 | 391,069 | +0.11(+0.29%) |
Apr 29, 2014 | 38.53 | 38.81 | 38.53 | 38.73 | 77,265 | +0.22(+0.57%) |
Apr 28, 2014 | 38.66 | 38.78 | 38.10 | 38.51 | 115,665 | +0.33(+0.86%) |
Apr 25, 2014 | 38.31 | 38.31 | 38.09 | 38.18 | 64,769 | -0.19(-0.50%) |
Apr 24, 2014 | 38.69 | 38.69 | 38.08 | 38.37 | 298,318 | -0.09(-0.24%) |
Apr 23, 2014 | 38.78 | 38.78 | 38.35 | 38.47 | 89,127 | -0.15(-0.39%) |
Apr 22, 2014 | 38.52 | 38.71 | 38.40 | 38.61 | 250,649 | +0.54(+1.43%) |
Apr 21, 2014 | 37.75 | 38.07 | 37.75 | 38.07 | 342,107 | +0.32(+0.86%) |
Apr 17, 2014 | 37.69 | 37.75 | 37.75 | 37.75 | 122,263 | +0.09(+0.25%) |
Apr 16, 2014 | 37.64 | 37.65 | 37.44 | 37.65 | 54,858 | +0.27(+0.73%) |
Apr 15, 2014 | 37.24 | 37.38 | 36.71 | 37.38 | 78,469 | +0.24(+0.65%) |
Apr 14, 2014 | 37.15 | 37.32 | 36.79 | 37.14 | 114,586 | +0.21(+0.56%) |
Apr 11, 2014 | 37.11 | 37.44 | 36.91 | 36.93 | 146,843 | -0.50(-1.33%) |
Apr 10, 2014 | 38.41 | 38.41 | 37.29 | 37.43 | 116,615 | -0.92(-2.40%) |
Apr 09, 2014 | 37.75 | 38.35 | 37.75 | 38.35 | 130,008 | +0.65(+1.71%) |
Apr 08, 2014 | 37.91 | 37.94 | 37.51 | 37.70 | 90,496 | -0.21(-0.55%) |
Apr 07, 2014 | 38.15 | 38.37 | 37.75 | 37.91 | 97,307 | -0.36(-0.94%) |
Apr 04, 2014 | 38.76 | 38.97 | 38.22 | 38.27 | 289,359 | -0.48(-1.23%) |
Apr 03, 2014 | 38.98 | 38.98 | 38.62 | 38.75 | 95,283 | -0.11(-0.30%) |
Apr 02, 2014 | 38.78 | 38.91 | 38.75 | 38.86 | 86,285 | +0.09(+0.23%) |
Apr 01, 2014 | 38.77 | 38.98 | 38.61 | 38.77 | 357,977 | +0.04(+0.10%) |
Mar 31, 2014 | 38.66 | 38.75 | 38.53 | 38.73 | 147,941 | +0.43(+1.11%) |
Mar 28, 2014 | 38.47 | 38.78 | 38.23 | 38.31 | 86,125 | -0.05(-0.13%) |
Mar 27, 2014 | 38.51 | 38.51 | 38.16 | 38.36 | 71,446 | +0.00(+0.01%) |
Mar 26, 2014 | 38.63 | 38.70 | 38.35 | 38.35 | 60,501 | +0.02(+0.06%) |
Mar 25, 2014 | 38.30 | 38.56 | 38.07 | 38.33 | 244,449 | +0.26(+0.68%) |
Mar 24, 2014 | 38.71 | 38.71 | 37.76 | 38.07 | 168,772 | -0.35(-0.91%) |
Mar 21, 2014 | 39.16 | 39.24 | 38.39 | 38.42 | 107,582 | -0.46(-1.19%) |
Mar 20, 2014 | 38.88 | 38.89 | 38.67 | 38.89 | 124,196 | -0.06(-0.15%) |
Mar 19, 2014 | 39.20 | 39.29 | 38.75 | 38.94 | 254,620 | -0.17(-0.44%) |
Mar 18, 2014 | 38.87 | 39.18 | 38.87 | 39.12 | 220,107 | +0.40(+1.04%) |
Mar 17, 2014 | 38.51 | 38.89 | 38.51 | 38.71 | 178,558 | +0.34(+0.88%) |
Mar 14, 2014 | 38.46 | 38.60 | 38.37 | 38.38 | 115,301 | -0.15(-0.39%) |
Mar 13, 2014 | 39.07 | 39.17 | 38.45 | 38.52 | 101,262 | -0.56(-1.45%) |
Mar 12, 2014 | 38.98 | 39.12 | 38.86 | 39.09 | 276,545 | -0.08(-0.20%) |
Mar 11, 2014 | 39.35 | 39.44 | 39.10 | 39.17 | 136,495 | -0.10(-0.25%) |
Mar 10, 2014 | 39.23 | 39.28 | 39.04 | 39.26 | 68,375 | +0.09(+0.23%) |
Mar 07, 2014 | 39.46 | 39.50 | 38.97 | 39.18 | 147,332 | -0.20(-0.51%) |
Mar 06, 2014 | 39.73 | 39.75 | 39.29 | 39.38 | 157,261 | -0.07(-0.18%) |
Mar 05, 2014 | 39.55 | 39.55 | 39.40 | 39.45 | 111,974 | -0.11(-0.27%) |
Mar 04, 2014 | 39.35 | 39.60 | 39.35 | 39.55 | 154,397 | +0.81(+2.09%) |
Mar 03, 2014 | 38.86 | 39.07 | 38.58 | 38.75 | 222,390 | -0.61(-1.55%) |
Feb 28, 2014 | 39.28 | 39.64 | 39.13 | 39.35 | 197,873 | +0.05(+0.12%) |
Feb 27, 2014 | 39.11 | 39.33 | 39.04 | 39.31 | 312,789 | +0.18(+0.47%) |
Feb 26, 2014 | 39.18 | 39.28 | 39.04 | 39.12 | 108,967 | +0.01(+0.02%) |
Feb 25, 2014 | 39.23 | 39.32 | 39.03 | 39.12 | 275,701 | -0.01(-0.02%) |
Feb 24, 2014 | 39.09 | 39.34 | 38.83 | 39.12 | 102,633 | +0.29(+0.76%) |
Feb 21, 2014 | 38.95 | 39.04 | 38.82 | 38.83 | 99,734 | +0.03(+0.08%) |
Feb 20, 2014 | 38.57 | 38.86 | 38.49 | 38.80 | 44,633 | +0.31(+0.81%) |
Feb 19, 2014 | 38.74 | 38.88 | 38.49 | 38.49 | 261,333 | -0.23(-0.58%) |
Feb 18, 2014 | 38.62 | 38.79 | 38.55 | 38.72 | 292,656 | +0.34(+0.89%) |
Feb 14, 2014 | 38.24 | 38.38 | 38.38 | 38.38 | 82,527 | +0.22(+0.57%) |
Feb 13, 2014 | 37.65 | 38.20 | 37.65 | 38.16 | 48,992 | +0.32(+0.84%) |
Feb 12, 2014 | 37.84 | 37.99 | 37.76 | 37.84 | 127,680 | +0.00(+0.01%) |
Feb 11, 2014 | 37.43 | 37.87 | 37.31 | 37.84 | 152,504 | +0.48(+1.29%) |
Feb 10, 2014 | 37.16 | 37.36 | 37.10 | 37.36 | 162,017 | +0.21(+0.56%) |
Feb 07, 2014 | 36.63 | 37.16 | 36.59 | 37.15 | 146,168 | +0.65(+1.77%) |
Feb 06, 2014 | 36.38 | 36.51 | 36.34 | 36.50 | 134,073 | +0.26(+0.70%) |
Feb 05, 2014 | 36.33 | 36.47 | 36.03 | 36.24 | 348,192 | -0.08(-0.22%) |
Feb 04, 2014 | 36.29 | 36.41 | 36.19 | 36.33 | 239,977 | +0.25(+0.68%) |