Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.69 | 40.01 | 37.87 | 38.24 | 1,061,518 | +1.80(+4.93%) |
Apr 29, 2014 | 35.39 | 36.56 | 35.14 | 36.44 | 237,136 | +1.02(+2.88%) |
Apr 28, 2014 | 35.67 | 35.78 | 34.44 | 35.42 | 236,338 | -0.24(-0.69%) |
Apr 25, 2014 | 35.95 | 36.43 | 35.28 | 35.67 | 222,383 | -0.40(-1.11%) |
Apr 24, 2014 | 36.87 | 36.87 | 35.99 | 36.07 | 191,385 | -0.68(-1.86%) |
Apr 23, 2014 | 36.69 | 37.28 | 36.59 | 36.75 | 235,821 | +0.12(+0.34%) |
Apr 22, 2014 | 36.31 | 36.95 | 36.22 | 36.63 | 238,904 | +0.36(+0.99%) |
Apr 21, 2014 | 36.32 | 36.68 | 36.01 | 36.27 | 54,393 | +0.07(+0.20%) |
Apr 17, 2014 | 36.27 | 36.19 | 36.19 | 36.19 | 182,592 | -0.14(-0.38%) |
Apr 16, 2014 | 35.84 | 36.33 | 35.64 | 36.33 | 138,075 | +0.81(+2.29%) |
Apr 15, 2014 | 35.81 | 36.16 | 35.14 | 35.52 | 178,034 | -0.19(-0.54%) |
Apr 14, 2014 | 35.36 | 35.94 | 35.21 | 35.71 | 217,143 | +0.72(+2.06%) |
Apr 11, 2014 | 35.45 | 35.71 | 34.79 | 34.99 | 102,492 | -0.76(-2.14%) |
Apr 10, 2014 | 36.39 | 36.46 | 35.58 | 35.75 | 184,445 | -0.63(-1.72%) |
Apr 09, 2014 | 36.74 | 36.74 | 35.93 | 36.38 | 191,457 | -0.22(-0.61%) |
Apr 08, 2014 | 36.03 | 36.87 | 36.03 | 36.60 | 194,931 | +0.69(+1.93%) |
Apr 07, 2014 | 37.02 | 37.02 | 35.79 | 35.91 | 237,665 | -1.17(-3.14%) |
Apr 04, 2014 | 37.67 | 37.76 | 36.73 | 37.08 | 358,169 | -0.32(-0.86%) |
Apr 03, 2014 | 37.55 | 37.68 | 37.39 | 37.40 | 224,870 | -0.13(-0.34%) |
Apr 02, 2014 | 37.08 | 37.57 | 37.08 | 37.52 | 176,755 | +0.50(+1.36%) |
Apr 01, 2014 | 36.91 | 37.17 | 36.86 | 37.02 | 141,705 | +0.27(+0.73%) |
Mar 31, 2014 | 36.60 | 37.08 | 36.35 | 36.75 | 218,286 | +0.39(+1.08%) |
Mar 28, 2014 | 36.30 | 36.84 | 35.96 | 36.36 | 175,675 | +0.07(+0.18%) |
Mar 27, 2014 | 35.89 | 36.52 | 35.89 | 36.30 | 227,705 | +0.39(+1.09%) |
Mar 26, 2014 | 35.93 | 36.87 | 35.88 | 35.91 | 191,648 | +0.06(+0.16%) |
Mar 25, 2014 | 36.38 | 36.80 | 35.63 | 35.85 | 343,787 | -0.45(-1.24%) |
Mar 24, 2014 | 36.82 | 36.94 | 35.83 | 36.30 | 311,451 | -0.42(-1.15%) |
Mar 21, 2014 | 37.50 | 37.50 | 36.60 | 36.72 | 288,332 | -0.55(-1.47%) |
Mar 20, 2014 | 37.14 | 37.28 | 36.77 | 37.27 | 135,608 | +0.07(+0.19%) |
Mar 19, 2014 | 37.44 | 37.57 | 36.93 | 37.20 | 124,363 | -0.20(-0.55%) |
Mar 18, 2014 | 37.29 | 37.48 | 36.92 | 37.40 | 190,530 | +0.11(+0.30%) |
Mar 17, 2014 | 37.26 | 37.71 | 36.76 | 37.29 | 222,475 | +0.28(+0.76%) |
Mar 14, 2014 | 36.82 | 37.12 | 36.44 | 37.01 | 141,754 | +0.08(+0.23%) |
Mar 13, 2014 | 37.19 | 37.20 | 36.81 | 36.92 | 163,402 | -0.12(-0.31%) |
Mar 12, 2014 | 37.01 | 37.28 | 36.64 | 37.04 | 150,987 | -0.22(-0.60%) |
Mar 11, 2014 | 37.27 | 37.36 | 36.94 | 37.26 | 125,959 | -0.09(-0.24%) |
Mar 10, 2014 | 37.38 | 37.62 | 37.16 | 37.35 | 86,949 | -0.00(-0.01%) |
Mar 07, 2014 | 37.56 | 37.92 | 37.08 | 37.36 | 290,976 | +0.03(+0.08%) |
Mar 06, 2014 | 37.58 | 37.68 | 37.28 | 37.32 | 102,949 | -0.12(-0.33%) |
Mar 05, 2014 | 37.83 | 37.83 | 37.29 | 37.45 | 154,533 | -0.38(-1.00%) |
Mar 04, 2014 | 37.40 | 38.20 | 36.91 | 37.83 | 297,913 | +0.93(+2.52%) |
Mar 03, 2014 | 36.46 | 37.04 | 36.43 | 36.90 | 210,230 | +0.07(+0.18%) |
Feb 28, 2014 | 36.71 | 37.14 | 36.36 | 36.83 | 249,312 | -0.14(-0.37%) |
Feb 27, 2014 | 37.28 | 37.43 | 36.71 | 36.97 | 139,394 | -0.61(-1.62%) |
Feb 26, 2014 | 37.39 | 38.27 | 37.19 | 37.57 | 229,842 | +0.06(+0.17%) |
Feb 25, 2014 | 36.48 | 37.59 | 36.48 | 37.51 | 343,073 | +1.14(+3.14%) |
Feb 24, 2014 | 36.62 | 36.75 | 36.19 | 36.37 | 451,548 | -0.22(-0.59%) |
Feb 21, 2014 | 36.19 | 37.23 | 36.19 | 36.59 | 411,624 | -0.98(-2.62%) |
Feb 20, 2014 | 36.47 | 37.68 | 36.40 | 37.57 | 850,468 | +0.27(+0.74%) |
Feb 19, 2014 | 37.85 | 39.12 | 36.57 | 37.29 | 1,456,346 | +2.42(+6.95%) |
Feb 18, 2014 | 34.30 | 35.26 | 34.22 | 34.87 | 335,662 | +0.75(+2.21%) |
Feb 14, 2014 | 34.33 | 34.12 | 34.12 | 34.12 | 361,424 | -0.24(-0.71%) |
Feb 13, 2014 | 33.36 | 34.60 | 32.97 | 34.36 | 416,506 | +1.10(+3.32%) |
Feb 12, 2014 | 33.03 | 33.50 | 33.03 | 33.26 | 200,520 | +0.05(+0.15%) |
Feb 11, 2014 | 32.96 | 33.41 | 32.78 | 33.21 | 157,864 | +0.22(+0.66%) |
Feb 10, 2014 | 32.72 | 33.04 | 32.49 | 32.99 | 141,402 | +0.37(+1.13%) |
Feb 07, 2014 | 32.36 | 32.82 | 32.30 | 32.62 | 381,995 | +0.27(+0.82%) |
Feb 06, 2014 | 32.32 | 32.74 | 32.32 | 32.36 | 216,856 | +0.07(+0.21%) |
Feb 05, 2014 | 32.54 | 32.57 | 31.99 | 32.29 | 132,905 | -0.24(-0.75%) |
Feb 04, 2014 | 32.76 | 33.38 | 32.08 | 32.53 | 154,681 | +0.00(+0.00%) |