Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.03 | 37.42 | 36.99 | 37.29 | 159,614 | +0.34(+0.93%) |
Apr 29, 2014 | 37.29 | 37.35 | 36.87 | 36.95 | 226,257 | -0.12(-0.33%) |
Apr 28, 2014 | 37.01 | 37.27 | 36.71 | 37.07 | 146,892 | +0.28(+0.77%) |
Apr 25, 2014 | 36.54 | 37.00 | 36.45 | 36.79 | 192,650 | +0.08(+0.23%) |
Apr 24, 2014 | 36.70 | 36.92 | 36.58 | 36.71 | 107,972 | +0.16(+0.43%) |
Apr 23, 2014 | 36.47 | 36.77 | 36.36 | 36.55 | 113,219 | +0.01(+0.04%) |
Apr 22, 2014 | 36.24 | 36.63 | 35.90 | 36.54 | 151,303 | +0.45(+1.26%) |
Apr 21, 2014 | 35.84 | 37.84 | 35.51 | 36.08 | 193,671 | +0.22(+0.61%) |
Apr 17, 2014 | 35.80 | 35.86 | 35.86 | 35.86 | 63,645 | +0.14(+0.39%) |
Apr 16, 2014 | 35.91 | 35.96 | 35.58 | 35.72 | 78,839 | +0.15(+0.43%) |
Apr 15, 2014 | 35.38 | 35.62 | 34.65 | 35.57 | 247,276 | +0.12(+0.35%) |
Apr 14, 2014 | 35.74 | 36.01 | 35.35 | 35.45 | 133,067 | +0.05(+0.14%) |
Apr 11, 2014 | 35.87 | 36.18 | 35.39 | 35.40 | 149,628 | -0.59(-1.64%) |
Apr 10, 2014 | 36.36 | 36.51 | 35.96 | 35.99 | 137,182 | -0.34(-0.95%) |
Apr 09, 2014 | 36.38 | 36.53 | 36.00 | 36.34 | 195,174 | +0.01(+0.02%) |
Apr 08, 2014 | 36.07 | 36.45 | 35.96 | 36.33 | 180,034 | +0.12(+0.34%) |
Apr 07, 2014 | 36.31 | 36.55 | 35.89 | 36.21 | 211,581 | -0.29(-0.79%) |
Apr 04, 2014 | 36.93 | 37.14 | 36.17 | 36.49 | 223,841 | -0.14(-0.39%) |
Apr 03, 2014 | 36.86 | 36.86 | 36.18 | 36.64 | 397,076 | -0.20(-0.54%) |
Apr 02, 2014 | 36.38 | 37.11 | 36.23 | 36.84 | 220,571 | +0.54(+1.48%) |
Apr 01, 2014 | 36.05 | 36.34 | 35.85 | 36.30 | 323,602 | +0.18(+0.50%) |
Mar 31, 2014 | 35.74 | 36.36 | 35.61 | 36.12 | 321,082 | +0.60(+1.69%) |
Mar 28, 2014 | 35.43 | 35.85 | 35.41 | 35.52 | 141,120 | +0.31(+0.88%) |
Mar 27, 2014 | 35.25 | 35.48 | 34.84 | 35.21 | 148,739 | -0.10(-0.29%) |
Mar 26, 2014 | 35.79 | 35.87 | 35.24 | 35.32 | 117,526 | -0.25(-0.70%) |
Mar 25, 2014 | 35.36 | 35.68 | 35.21 | 35.57 | 174,190 | +0.27(+0.76%) |
Mar 24, 2014 | 35.76 | 36.05 | 35.15 | 35.30 | 96,142 | -0.20(-0.56%) |
Mar 21, 2014 | 35.30 | 35.95 | 35.14 | 35.50 | 307,016 | +0.19(+0.55%) |
Mar 20, 2014 | 35.02 | 35.46 | 34.89 | 35.30 | 116,005 | +0.14(+0.39%) |
Mar 19, 2014 | 35.52 | 35.71 | 34.96 | 35.17 | 140,359 | -0.43(-1.22%) |
Mar 18, 2014 | 35.04 | 35.67 | 34.89 | 35.60 | 166,930 | +0.58(+1.65%) |
Mar 17, 2014 | 34.97 | 35.05 | 34.67 | 35.02 | 103,385 | +0.28(+0.81%) |
Mar 14, 2014 | 34.35 | 35.49 | 34.31 | 34.74 | 235,458 | +0.42(+1.22%) |
Mar 13, 2014 | 34.35 | 34.55 | 34.17 | 34.32 | 259,459 | +0.00(+0.00%) |
Mar 12, 2014 | 34.17 | 34.63 | 34.17 | 34.32 | 232,367 | -0.09(-0.26%) |
Mar 11, 2014 | 34.67 | 34.83 | 34.33 | 34.41 | 258,932 | -0.24(-0.69%) |
Mar 10, 2014 | 34.80 | 34.97 | 34.44 | 34.65 | 171,379 | -0.29(-0.84%) |
Mar 07, 2014 | 35.06 | 35.15 | 34.59 | 34.94 | 198,942 | -0.01(-0.02%) |
Mar 06, 2014 | 34.68 | 35.15 | 34.68 | 34.95 | 215,140 | +0.18(+0.53%) |
Mar 05, 2014 | 34.54 | 34.85 | 34.39 | 34.76 | 242,121 | +0.16(+0.47%) |
Mar 04, 2014 | 34.74 | 35.08 | 34.46 | 34.60 | 365,085 | +0.24(+0.70%) |
Mar 03, 2014 | 34.21 | 34.91 | 33.84 | 34.36 | 463,573 | +0.20(+0.58%) |
Feb 28, 2014 | 34.57 | 34.73 | 33.94 | 34.16 | 332,003 | -0.46(-1.32%) |
Feb 27, 2014 | 35.16 | 35.16 | 33.51 | 34.62 | 558,767 | -0.76(-2.16%) |
Feb 26, 2014 | 34.90 | 35.53 | 34.88 | 35.38 | 294,530 | +0.68(+1.97%) |
Feb 25, 2014 | 34.19 | 34.72 | 33.86 | 34.70 | 180,224 | +0.62(+1.82%) |
Feb 24, 2014 | 34.91 | 34.91 | 34.04 | 34.08 | 299,359 | -0.72(-2.06%) |
Feb 21, 2014 | 34.76 | 35.13 | 34.69 | 34.80 | 202,225 | +0.05(+0.16%) |
Feb 20, 2014 | 35.00 | 35.19 | 34.48 | 34.74 | 176,473 | -0.24(-0.68%) |
Feb 19, 2014 | 35.10 | 35.57 | 34.97 | 34.98 | 110,096 | -0.25(-0.72%) |
Feb 18, 2014 | 35.78 | 35.84 | 35.21 | 35.23 | 189,917 | -0.55(-1.53%) |
Feb 14, 2014 | 35.14 | 35.78 | 35.78 | 35.78 | 102,720 | +0.53(+1.49%) |
Feb 13, 2014 | 34.89 | 35.48 | 34.84 | 35.25 | 111,254 | +0.08(+0.23%) |
Feb 12, 2014 | 35.05 | 35.29 | 34.74 | 35.17 | 115,694 | +0.12(+0.33%) |
Feb 11, 2014 | 34.80 | 35.28 | 34.61 | 35.06 | 158,757 | +0.29(+0.84%) |
Feb 10, 2014 | 34.03 | 34.87 | 34.03 | 34.76 | 177,690 | +0.67(+1.96%) |
Feb 07, 2014 | 33.75 | 34.16 | 33.53 | 34.09 | 104,657 | +0.43(+1.28%) |
Feb 06, 2014 | 33.10 | 33.70 | 32.84 | 33.66 | 200,056 | +0.78(+2.37%) |
Feb 05, 2014 | 33.08 | 33.36 | 32.70 | 32.89 | 245,196 | -0.19(-0.58%) |
Feb 04, 2014 | 33.28 | 33.40 | 32.72 | 33.08 | 337,456 | +0.01(+0.02%) |