Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.49 | 37.55 | 37.49 | 37.55 | 1,014 | -0.10(-0.26%) |
Apr 29, 2014 | 37.54 | 37.65 | 37.54 | 37.65 | 564 | +0.27(+0.72%) |
Apr 28, 2014 | 37.22 | 37.38 | 37.22 | 37.38 | 404 | +0.25(+0.67%) |
Apr 25, 2014 | 37.18 | 37.23 | 37.12 | 37.13 | 1,043 | -0.23(-0.62%) |
Apr 24, 2014 | 39.27 | 39.27 | 37.36 | 37.36 | 1,291 | -0.24(-0.64%) |
Apr 23, 2014 | 37.74 | 37.74 | 37.60 | 37.60 | 1,206 | -0.10(-0.26%) |
Apr 22, 2014 | 37.90 | 37.92 | 37.70 | 37.70 | 2,920 | +0.07(+0.19%) |
Apr 21, 2014 | 37.25 | 37.75 | 37.25 | 37.63 | 14,870 | +0.48(+1.29%) |
Apr 17, 2014 | 37.15 | 37.15 | 37.15 | 37.15 | 700 | +0.03(+0.08%) |
Apr 16, 2014 | 36.84 | 37.12 | 36.84 | 37.12 | 30,582 | +0.38(+1.03%) |
Apr 15, 2014 | 54.37 | 54.37 | 36.70 | 36.74 | 1,380 | -0.23(-0.63%) |
Apr 14, 2014 | 36.95 | 37.01 | 36.93 | 36.97 | 1,214 | +0.23(+0.63%) |
Apr 11, 2014 | 36.24 | 36.77 | 36.24 | 36.74 | 4,238 | +0.50(+1.38%) |
Apr 10, 2014 | 36.60 | 36.60 | 36.24 | 36.24 | 1,350 | -0.37(-1.01%) |
Apr 09, 2014 | 36.63 | 36.63 | 36.48 | 36.61 | 4,572 | -0.46(-1.24%) |
Apr 08, 2014 | 37.13 | 37.14 | 37.00 | 37.07 | 5,267 | +0.19(+0.50%) |
Apr 07, 2014 | 37.13 | 37.13 | 36.80 | 36.88 | 1,691 | -0.49(-1.30%) |
Apr 04, 2014 | 37.37 | 37.37 | 37.37 | 37.37 | 206 | -0.02(-0.05%) |
Apr 03, 2014 | 37.30 | 37.39 | 37.30 | 37.39 | 2,277 | +0.15(+0.40%) |
Apr 02, 2014 | 37.21 | 37.29 | 37.03 | 37.24 | 7,094 | +0.15(+0.40%) |
Apr 01, 2014 | 36.75 | 37.09 | 36.75 | 37.09 | 4,318 | +0.53(+1.45%) |
Mar 31, 2014 | 36.80 | 36.80 | 36.52 | 36.56 | 8,578 | +0.39(+1.08%) |
Mar 28, 2014 | 36.15 | 36.17 | 36.15 | 36.17 | 1,144 | +0.10(+0.28%) |
Mar 27, 2014 | 36.48 | 36.48 | 36.06 | 36.07 | 633 | +0.12(+0.33%) |
Mar 26, 2014 | 36.01 | 36.01 | 35.95 | 35.95 | 1,178 | +0.00(+0.00%) |
Mar 25, 2014 | 35.92 | 35.95 | 35.86 | 35.95 | 1,080 | -0.06(-0.17%) |
Mar 24, 2014 | 35.87 | 36.01 | 35.86 | 36.01 | 9,208 | -0.14(-0.39%) |
Mar 21, 2014 | 36.21 | 36.21 | 36.00 | 36.15 | 7,686 | +0.02(+0.05%) |
Mar 20, 2014 | 36.00 | 36.14 | 36.00 | 36.13 | 2,937 | +0.05(+0.14%) |
Mar 19, 2014 | 36.56 | 36.56 | 36.08 | 36.08 | 1,022 | -0.57(-1.55%) |
Mar 18, 2014 | 36.48 | 36.65 | 36.36 | 36.65 | 5,484 | +0.36(+0.99%) |
Mar 17, 2014 | 36.13 | 36.37 | 36.05 | 36.29 | 3,327 | +0.15(+0.42%) |
Mar 14, 2014 | 35.99 | 36.14 | 35.99 | 36.14 | 1,965 | +0.32(+0.89%) |
Mar 13, 2014 | 35.82 | 35.82 | 35.82 | 35.82 | 777 | -0.06(-0.16%) |
Mar 12, 2014 | 35.85 | 35.88 | 35.85 | 35.88 | 448 | -0.14(-0.40%) |
Mar 11, 2014 | 36.23 | 36.23 | 36.02 | 36.02 | 947 | -0.07(-0.19%) |
Mar 10, 2014 | 36.13 | 36.13 | 35.98 | 36.09 | 1,147 | -0.03(-0.09%) |
Mar 07, 2014 | 36.05 | 36.15 | 36.01 | 36.12 | 2,870 | +0.02(+0.06%) |
Mar 06, 2014 | 36.20 | 36.21 | 36.03 | 36.10 | 6,130 | -0.15(-0.41%) |
Mar 05, 2014 | 36.17 | 36.31 | 36.17 | 36.25 | 1,158 | +0.05(+0.14%) |
Mar 04, 2014 | 36.19 | 36.29 | 36.10 | 36.20 | 3,567 | +0.26(+0.72%) |
Mar 03, 2014 | 36.08 | 36.08 | 35.79 | 35.94 | 4,876 | +0.06(+0.16%) |
Feb 28, 2014 | 35.89 | 35.90 | 35.79 | 35.88 | 2,511 | -0.23(-0.65%) |
Feb 27, 2014 | 36.29 | 36.29 | 36.07 | 36.12 | 3,569 | -0.15(-0.42%) |
Feb 26, 2014 | 35.42 | 36.27 | 35.42 | 36.27 | 3,474 | +0.36(+0.99%) |
Feb 25, 2014 | 36.11 | 36.11 | 35.82 | 35.91 | 3,528 | -0.18(-0.50%) |
Feb 24, 2014 | 36.08 | 36.09 | 35.95 | 36.09 | 8,171 | +0.01(+0.04%) |
Feb 21, 2014 | 35.90 | 36.08 | 35.90 | 36.08 | 479 | +0.10(+0.28%) |
Feb 20, 2014 | 35.74 | 36.07 | 35.74 | 35.98 | 3,420 | -0.05(-0.14%) |
Feb 19, 2014 | 36.41 | 36.54 | 36.03 | 36.03 | 2,161 | -0.53(-1.45%) |
Feb 18, 2014 | 36.85 | 36.85 | 36.46 | 36.56 | 4,603 | +0.09(+0.25%) |
Feb 14, 2014 | 36.42 | 36.47 | 36.47 | 36.47 | 7,100 | +0.01(+0.03%) |
Feb 13, 2014 | 36.70 | 36.77 | 36.46 | 36.46 | 3,070 | +0.18(+0.50%) |
Feb 12, 2014 | 36.19 | 36.32 | 36.19 | 36.28 | 3,163 | +0.23(+0.64%) |
Feb 11, 2014 | 35.81 | 36.12 | 35.81 | 36.05 | 3,786 | +0.33(+0.92%) |
Feb 10, 2014 | 36.25 | 36.25 | 35.61 | 35.72 | 14,667 | -0.95(-2.59%) |
Feb 07, 2014 | 36.44 | 36.77 | 36.42 | 36.67 | 2,279 | +0.54(+1.49%) |
Feb 06, 2014 | 36.12 | 36.22 | 36.11 | 36.13 | 2,007 | +0.26(+0.72%) |
Feb 05, 2014 | 35.70 | 35.88 | 35.50 | 35.87 | 149,309 | +0.04(+0.12%) |
Feb 04, 2014 | 36.00 | 36.00 | 35.77 | 35.83 | 12,736 | -0.14(-0.39%) |