Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.56 | 35.66 | 34.99 | 35.42 | 2,022,479 | -0.23(-0.65%) |
Apr 29, 2014 | 35.21 | 35.77 | 34.80 | 35.66 | 1,442,951 | +0.58(+1.65%) |
Apr 28, 2014 | 35.97 | 36.31 | 34.42 | 35.08 | 3,675,147 | -0.78(-2.18%) |
Apr 25, 2014 | 36.91 | 36.93 | 35.34 | 35.86 | 2,570,464 | -1.48(-3.95%) |
Apr 24, 2014 | 36.87 | 37.35 | 36.47 | 37.34 | 1,516,760 | +0.63(+1.72%) |
Apr 23, 2014 | 36.77 | 36.96 | 36.36 | 36.71 | 1,199,573 | -0.10(-0.27%) |
Apr 22, 2014 | 36.31 | 37.25 | 36.30 | 36.80 | 1,317,746 | +0.56(+1.55%) |
Apr 21, 2014 | 36.03 | 36.37 | 35.66 | 36.24 | 1,156,655 | +0.29(+0.82%) |
Apr 17, 2014 | 36.31 | 35.95 | 35.95 | 35.95 | 1,048,981 | -0.37(-1.03%) |
Apr 16, 2014 | 36.06 | 36.73 | 36.05 | 36.32 | 1,343,652 | +0.54(+1.52%) |
Apr 15, 2014 | 35.93 | 36.27 | 35.23 | 35.78 | 1,624,240 | -0.04(-0.10%) |
Apr 14, 2014 | 36.24 | 36.30 | 35.53 | 35.82 | 1,187,776 | -0.14(-0.40%) |
Apr 11, 2014 | 36.00 | 36.51 | 35.76 | 35.96 | 1,045,442 | -0.44(-1.20%) |
Apr 10, 2014 | 37.22 | 37.34 | 36.07 | 36.39 | 1,558,603 | -0.94(-2.52%) |
Apr 09, 2014 | 37.24 | 37.62 | 36.59 | 37.34 | 1,699,132 | +0.83(+2.26%) |
Apr 08, 2014 | 36.06 | 36.59 | 35.64 | 36.51 | 1,646,229 | +0.40(+1.11%) |
Apr 07, 2014 | 37.28 | 37.56 | 35.87 | 36.11 | 1,586,883 | -1.31(-3.49%) |
Apr 04, 2014 | 37.75 | 38.68 | 37.09 | 37.42 | 1,902,106 | +0.01(+0.02%) |
Apr 03, 2014 | 37.76 | 38.03 | 37.36 | 37.41 | 1,793,583 | -0.36(-0.94%) |
Apr 02, 2014 | 37.77 | 38.06 | 37.52 | 37.76 | 1,612,909 | -0.04(-0.12%) |
Apr 01, 2014 | 37.51 | 38.16 | 37.38 | 37.81 | 1,951,411 | +0.40(+1.07%) |
Mar 31, 2014 | 37.31 | 37.69 | 36.75 | 37.41 | 1,627,186 | +0.26(+0.69%) |
Mar 28, 2014 | 35.83 | 37.30 | 35.65 | 37.15 | 2,352,228 | +1.41(+3.96%) |
Mar 27, 2014 | 36.22 | 36.38 | 35.41 | 35.74 | 2,419,107 | -0.51(-1.40%) |
Mar 26, 2014 | 37.59 | 37.70 | 36.19 | 36.24 | 2,200,286 | -1.15(-3.07%) |
Mar 25, 2014 | 36.55 | 37.66 | 36.51 | 37.39 | 3,594,053 | +0.94(+2.59%) |
Mar 24, 2014 | 37.77 | 38.15 | 36.31 | 36.45 | 2,942,364 | -1.18(-3.14%) |
Mar 21, 2014 | 38.51 | 38.88 | 37.59 | 37.63 | 5,194,414 | -0.74(-1.92%) |
Mar 20, 2014 | 39.18 | 39.36 | 38.23 | 38.37 | 1,133,049 | -0.89(-2.26%) |
Mar 19, 2014 | 39.50 | 40.24 | 39.09 | 39.26 | 1,199,723 | -0.10(-0.25%) |
Mar 18, 2014 | 38.95 | 39.56 | 38.79 | 39.35 | 964,069 | +0.48(+1.24%) |
Mar 17, 2014 | 38.71 | 39.24 | 38.55 | 38.87 | 817,952 | +0.40(+1.04%) |
Mar 14, 2014 | 38.07 | 38.56 | 37.87 | 38.47 | 1,572,558 | +0.47(+1.24%) |
Mar 13, 2014 | 39.88 | 39.98 | 37.91 | 38.00 | 1,944,840 | -1.72(-4.34%) |
Mar 12, 2014 | 39.84 | 40.03 | 39.37 | 39.73 | 1,654,670 | -0.43(-1.06%) |
Mar 11, 2014 | 40.68 | 41.07 | 40.09 | 40.15 | 1,068,918 | -0.44(-1.09%) |
Mar 10, 2014 | 41.17 | 41.27 | 40.57 | 40.60 | 935,294 | -0.81(-1.95%) |
Mar 07, 2014 | 42.00 | 42.22 | 41.33 | 41.41 | 1,212,583 | -0.38(-0.91%) |
Mar 06, 2014 | 41.67 | 42.03 | 41.59 | 41.79 | 740,787 | +0.16(+0.38%) |
Mar 05, 2014 | 41.72 | 42.12 | 41.52 | 41.63 | 783,891 | -0.01(-0.02%) |
Mar 04, 2014 | 41.35 | 41.67 | 41.04 | 41.64 | 1,038,245 | +0.77(+1.89%) |
Mar 03, 2014 | 40.91 | 41.09 | 40.27 | 40.87 | 1,072,473 | -0.68(-1.65%) |
Feb 28, 2014 | 41.91 | 42.18 | 41.28 | 41.55 | 1,633,048 | -0.30(-0.72%) |
Feb 27, 2014 | 40.71 | 41.93 | 40.71 | 41.85 | 1,685,338 | +0.49(+1.18%) |
Feb 26, 2014 | 40.46 | 41.49 | 39.70 | 41.36 | 1,739,002 | +1.64(+4.12%) |
Feb 25, 2014 | 39.66 | 39.97 | 39.58 | 39.73 | 1,369,094 | +0.07(+0.18%) |
Feb 24, 2014 | 39.99 | 40.36 | 39.66 | 39.66 | 969,543 | -0.22(-0.56%) |
Feb 21, 2014 | 40.37 | 40.46 | 39.82 | 39.88 | 1,042,296 | -0.49(-1.21%) |
Feb 20, 2014 | 40.40 | 40.73 | 40.25 | 40.37 | 1,390,695 | -0.07(-0.18%) |
Feb 19, 2014 | 40.38 | 40.79 | 40.38 | 40.44 | 1,861,303 | -0.21(-0.52%) |
Feb 18, 2014 | 40.71 | 41.15 | 40.22 | 40.65 | 1,377,009 | -0.03(-0.07%) |
Feb 14, 2014 | 39.90 | 40.68 | 40.68 | 40.68 | 1,125,677 | +0.64(+1.59%) |
Feb 13, 2014 | 39.97 | 40.33 | 39.95 | 40.04 | 1,117,477 | -0.32(-0.79%) |
Feb 12, 2014 | 39.88 | 40.39 | 39.69 | 40.36 | 1,756,025 | +0.62(+1.56%) |
Feb 11, 2014 | 39.24 | 39.97 | 39.24 | 39.74 | 1,093,250 | +0.67(+1.72%) |
Feb 10, 2014 | 39.87 | 39.91 | 39.04 | 39.06 | 1,232,136 | -0.82(-2.05%) |
Feb 07, 2014 | 39.73 | 40.23 | 39.39 | 39.88 | 1,970,322 | +0.49(+1.24%) |
Feb 06, 2014 | 38.51 | 39.46 | 38.47 | 39.39 | 1,449,726 | +0.95(+2.47%) |
Feb 05, 2014 | 38.08 | 38.63 | 37.57 | 38.44 | 1,728,043 | +0.20(+0.53%) |
Feb 04, 2014 | 37.79 | 38.64 | 37.48 | 38.24 | 2,357,118 | +0.60(+1.60%) |