Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.01 | 36.14 | 35.87 | 36.11 | 128,665 | +0.10(+0.28%) |
Apr 29, 2014 | 35.97 | 36.04 | 35.89 | 36.01 | 203,766 | +0.18(+0.50%) |
Apr 28, 2014 | 35.89 | 36.00 | 35.48 | 35.83 | 236,170 | +0.09(+0.26%) |
Apr 25, 2014 | 36.00 | 36.00 | 35.68 | 35.74 | 359,558 | -0.31(-0.87%) |
Apr 24, 2014 | 36.27 | 36.27 | 35.89 | 36.05 | 212,405 | +0.06(+0.17%) |
Apr 23, 2014 | 36.09 | 36.10 | 35.97 | 35.99 | 240,490 | -0.10(-0.29%) |
Apr 22, 2014 | 35.99 | 36.18 | 35.95 | 36.09 | 393,724 | +0.18(+0.49%) |
Apr 21, 2014 | 35.78 | 35.92 | 35.76 | 35.92 | 114,818 | +0.11(+0.32%) |
Apr 17, 2014 | 35.70 | 35.81 | 35.81 | 35.81 | 310,835 | +0.08(+0.23%) |
Apr 16, 2014 | 35.61 | 35.74 | 35.47 | 35.72 | 155,923 | +0.36(+1.02%) |
Apr 15, 2014 | 35.17 | 35.38 | 34.85 | 35.36 | 1,234,895 | +0.23(+0.67%) |
Apr 14, 2014 | 35.13 | 35.20 | 34.84 | 35.13 | 258,839 | +0.25(+0.72%) |
Apr 11, 2014 | 34.95 | 35.21 | 34.84 | 34.87 | 317,894 | -0.33(-0.93%) |
Apr 10, 2014 | 35.98 | 35.98 | 35.16 | 35.20 | 230,724 | -0.75(-2.08%) |
Apr 09, 2014 | 35.74 | 35.96 | 35.58 | 35.95 | 226,669 | +0.38(+1.06%) |
Apr 08, 2014 | 35.46 | 35.64 | 35.27 | 35.57 | 588,395 | +0.13(+0.38%) |
Apr 07, 2014 | 35.82 | 35.82 | 35.33 | 35.44 | 409,900 | -0.42(-1.16%) |
Apr 04, 2014 | 36.50 | 36.50 | 35.80 | 35.85 | 419,304 | -0.48(-1.33%) |
Apr 03, 2014 | 36.43 | 36.43 | 36.19 | 36.33 | 111,514 | -0.04(-0.10%) |
Apr 02, 2014 | 36.33 | 36.39 | 36.23 | 36.37 | 191,905 | +0.13(+0.36%) |
Apr 01, 2014 | 36.15 | 36.25 | 36.08 | 36.24 | 199,232 | +0.26(+0.73%) |
Mar 31, 2014 | 35.93 | 36.02 | 35.86 | 35.98 | 168,087 | +0.32(+0.89%) |
Mar 28, 2014 | 35.65 | 35.85 | 35.57 | 35.66 | 184,978 | +0.15(+0.43%) |
Mar 27, 2014 | 35.58 | 35.63 | 35.37 | 35.51 | 210,958 | -0.08(-0.21%) |
Mar 26, 2014 | 36.06 | 36.06 | 35.58 | 35.58 | 208,097 | -0.25(-0.70%) |
Mar 25, 2014 | 35.95 | 35.97 | 35.67 | 35.83 | 314,535 | +0.13(+0.37%) |
Mar 24, 2014 | 36.05 | 36.05 | 35.53 | 35.70 | 298,835 | -0.18(-0.49%) |
Mar 21, 2014 | 36.17 | 36.29 | 35.83 | 35.88 | 141,728 | -0.10(-0.28%) |
Mar 20, 2014 | 35.71 | 36.02 | 35.66 | 35.98 | 196,472 | +0.18(+0.51%) |
Mar 19, 2014 | 36.06 | 36.06 | 35.59 | 35.80 | 228,410 | -0.20(-0.56%) |
Mar 18, 2014 | 35.85 | 36.03 | 35.78 | 36.00 | 204,290 | +0.29(+0.82%) |
Mar 17, 2014 | 35.60 | 35.78 | 35.59 | 35.70 | 352,656 | +0.30(+0.86%) |
Mar 14, 2014 | 35.38 | 35.59 | 35.37 | 35.40 | 150,388 | -0.06(-0.16%) |
Mar 13, 2014 | 36.01 | 36.01 | 35.40 | 35.46 | 426,429 | -0.42(-1.16%) |
Mar 12, 2014 | 35.72 | 35.88 | 35.62 | 35.87 | 119,182 | +0.01(+0.04%) |
Mar 11, 2014 | 36.13 | 36.15 | 35.80 | 35.86 | 193,181 | -0.20(-0.54%) |
Mar 10, 2014 | 36.11 | 36.11 | 35.87 | 36.06 | 267,891 | -0.05(-0.14%) |
Mar 07, 2014 | 36.30 | 36.30 | 35.94 | 36.11 | 267,402 | +0.03(+0.09%) |
Mar 06, 2014 | 36.10 | 36.15 | 36.02 | 36.08 | 198,495 | +0.04(+0.12%) |
Mar 05, 2014 | 35.99 | 36.05 | 35.94 | 36.03 | 278,150 | +0.05(+0.15%) |
Mar 04, 2014 | 35.89 | 36.03 | 35.81 | 35.98 | 211,736 | +0.56(+1.58%) |
Mar 03, 2014 | 35.37 | 35.52 | 35.22 | 35.42 | 440,588 | -0.27(-0.76%) |
Feb 28, 2014 | 35.63 | 35.87 | 35.48 | 35.69 | 1,471,612 | +0.08(+0.23%) |
Feb 27, 2014 | 35.39 | 35.61 | 35.36 | 35.61 | 258,285 | +0.17(+0.48%) |
Feb 26, 2014 | 35.49 | 35.56 | 35.34 | 35.44 | 159,347 | +0.05(+0.13%) |
Feb 25, 2014 | 35.52 | 35.54 | 35.30 | 35.39 | 279,576 | -0.03(-0.08%) |
Feb 24, 2014 | 35.32 | 35.65 | 35.21 | 35.42 | 399,425 | +0.20(+0.58%) |
Feb 21, 2014 | 35.41 | 35.41 | 35.21 | 35.21 | 114,611 | -0.07(-0.19%) |
Feb 20, 2014 | 35.11 | 35.32 | 34.97 | 35.28 | 144,423 | +0.23(+0.67%) |
Feb 19, 2014 | 35.22 | 35.41 | 35.01 | 35.05 | 263,472 | -0.23(-0.66%) |
Feb 18, 2014 | 35.27 | 35.32 | 35.19 | 35.28 | 204,771 | +0.07(+0.20%) |
Feb 14, 2014 | 35.07 | 35.21 | 35.21 | 35.21 | 412,659 | +0.15(+0.41%) |
Feb 13, 2014 | 34.67 | 35.06 | 34.60 | 35.06 | 151,795 | +0.21(+0.61%) |
Feb 12, 2014 | 34.91 | 34.97 | 34.75 | 34.85 | 352,790 | +0.04(+0.12%) |
Feb 11, 2014 | 34.50 | 34.88 | 34.47 | 34.81 | 398,180 | +0.38(+1.11%) |
Feb 10, 2014 | 34.42 | 34.43 | 34.28 | 34.43 | 279,981 | +0.05(+0.14%) |
Feb 07, 2014 | 34.15 | 34.39 | 34.01 | 34.38 | 304,697 | +0.44(+1.29%) |
Feb 06, 2014 | 33.63 | 33.95 | 33.63 | 33.94 | 341,236 | +0.43(+1.28%) |
Feb 05, 2014 | 33.50 | 33.59 | 33.22 | 33.51 | 358,130 | -0.05(-0.15%) |
Feb 04, 2014 | 33.54 | 33.62 | 33.34 | 33.56 | 240,656 | +0.24(+0.71%) |