Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.87 | 36.09 | 33.09 | 34.75 | 561,118 | -1.18(-3.28%) |
Apr 29, 2014 | 36.08 | 36.29 | 35.09 | 35.93 | 204,491 | +0.20(+0.55%) |
Apr 28, 2014 | 36.01 | 36.51 | 35.05 | 35.73 | 224,600 | +0.05(+0.15%) |
Apr 25, 2014 | 36.53 | 36.82 | 35.57 | 35.67 | 178,118 | -1.11(-3.03%) |
Apr 24, 2014 | 36.48 | 37.05 | 35.95 | 36.79 | 242,153 | +0.32(+0.89%) |
Apr 23, 2014 | 36.85 | 37.53 | 36.44 | 36.47 | 171,992 | -0.48(-1.29%) |
Apr 22, 2014 | 36.39 | 37.38 | 36.29 | 36.94 | 280,796 | +0.60(+1.66%) |
Apr 21, 2014 | 37.30 | 37.30 | 36.11 | 36.34 | 211,329 | -1.02(-2.72%) |
Apr 17, 2014 | 36.82 | 37.35 | 37.35 | 37.35 | 139,216 | +0.53(+1.44%) |
Apr 16, 2014 | 36.38 | 36.88 | 36.20 | 36.82 | 145,123 | +0.72(+1.99%) |
Apr 15, 2014 | 36.02 | 36.18 | 35.05 | 36.11 | 167,737 | +0.36(+1.01%) |
Apr 14, 2014 | 36.21 | 36.21 | 35.14 | 35.75 | 160,456 | +0.06(+0.18%) |
Apr 11, 2014 | 35.78 | 36.47 | 35.18 | 35.68 | 182,697 | -0.49(-1.37%) |
Apr 10, 2014 | 37.70 | 37.70 | 35.95 | 36.18 | 165,248 | -1.51(-4.01%) |
Apr 09, 2014 | 37.35 | 37.74 | 36.85 | 37.69 | 86,482 | +0.56(+1.50%) |
Apr 08, 2014 | 36.91 | 37.49 | 36.63 | 37.13 | 135,420 | +0.38(+1.03%) |
Apr 07, 2014 | 37.68 | 38.03 | 36.58 | 36.75 | 183,100 | -1.20(-3.15%) |
Apr 04, 2014 | 39.07 | 39.13 | 37.73 | 37.95 | 195,761 | -0.75(-1.95%) |
Apr 03, 2014 | 39.28 | 39.53 | 38.44 | 38.70 | 93,595 | -0.46(-1.17%) |
Apr 02, 2014 | 38.86 | 39.20 | 38.73 | 39.16 | 116,513 | +0.49(+1.25%) |
Apr 01, 2014 | 38.37 | 38.96 | 38.37 | 38.68 | 232,156 | +0.47(+1.22%) |
Mar 31, 2014 | 37.76 | 38.58 | 37.67 | 38.21 | 185,355 | +0.78(+2.09%) |
Mar 28, 2014 | 37.02 | 38.00 | 36.78 | 37.43 | 306,077 | +0.37(+0.99%) |
Mar 27, 2014 | 37.54 | 37.54 | 36.84 | 37.06 | 128,101 | -0.47(-1.25%) |
Mar 26, 2014 | 39.13 | 39.13 | 37.51 | 37.53 | 116,323 | -1.19(-3.06%) |
Mar 25, 2014 | 38.91 | 39.39 | 38.37 | 38.71 | 156,456 | +0.13(+0.33%) |
Mar 24, 2014 | 39.46 | 39.54 | 37.96 | 38.59 | 222,757 | -0.69(-1.76%) |
Mar 21, 2014 | 39.09 | 40.13 | 39.09 | 39.28 | 685,012 | +0.23(+0.60%) |
Mar 20, 2014 | 38.91 | 39.34 | 38.59 | 39.04 | 173,250 | +0.16(+0.42%) |
Mar 19, 2014 | 39.36 | 39.57 | 38.42 | 38.88 | 107,168 | -0.47(-1.19%) |
Mar 18, 2014 | 38.88 | 39.42 | 38.80 | 39.35 | 121,711 | +0.58(+1.51%) |
Mar 17, 2014 | 38.60 | 39.30 | 38.45 | 38.77 | 193,194 | +0.49(+1.27%) |
Mar 14, 2014 | 38.14 | 38.87 | 38.14 | 38.28 | 123,439 | -0.06(-0.16%) |
Mar 13, 2014 | 39.12 | 39.87 | 38.05 | 38.34 | 132,430 | -0.51(-1.32%) |
Mar 12, 2014 | 38.66 | 38.95 | 38.25 | 38.86 | 201,800 | +0.04(+0.12%) |
Mar 11, 2014 | 39.45 | 39.77 | 38.60 | 38.81 | 167,114 | -0.68(-1.73%) |
Mar 10, 2014 | 39.44 | 39.70 | 38.86 | 39.49 | 151,563 | +0.03(+0.07%) |
Mar 07, 2014 | 39.48 | 39.69 | 38.99 | 39.47 | 140,983 | +0.34(+0.87%) |
Mar 06, 2014 | 39.13 | 39.27 | 38.96 | 39.13 | 93,237 | -0.06(-0.16%) |
Mar 05, 2014 | 38.89 | 39.31 | 38.61 | 39.19 | 135,382 | +0.31(+0.79%) |
Mar 04, 2014 | 39.02 | 39.43 | 38.04 | 38.88 | 389,022 | +0.48(+1.24%) |
Mar 03, 2014 | 38.74 | 39.10 | 38.04 | 38.41 | 203,706 | -0.76(-1.95%) |
Feb 28, 2014 | 38.74 | 39.38 | 38.42 | 39.17 | 240,326 | +0.49(+1.28%) |
Feb 27, 2014 | 38.11 | 38.95 | 38.11 | 38.68 | 186,919 | +0.31(+0.82%) |
Feb 26, 2014 | 38.20 | 39.02 | 38.08 | 38.36 | 275,235 | +0.26(+0.68%) |
Feb 25, 2014 | 38.37 | 38.95 | 37.97 | 38.10 | 189,130 | -0.15(-0.40%) |
Feb 24, 2014 | 38.14 | 39.01 | 38.02 | 38.25 | 295,916 | +0.23(+0.61%) |
Feb 21, 2014 | 39.03 | 39.03 | 37.87 | 38.02 | 332,951 | -0.79(-2.04%) |
Feb 20, 2014 | 35.58 | 39.13 | 34.84 | 38.81 | 493,436 | +3.37(+9.51%) |
Feb 19, 2014 | 36.11 | 36.54 | 35.25 | 35.44 | 174,260 | -0.99(-2.71%) |
Feb 18, 2014 | 36.20 | 36.78 | 36.06 | 36.43 | 153,647 | +0.26(+0.72%) |
Feb 14, 2014 | 35.65 | 36.17 | 36.17 | 36.17 | 170,487 | +0.49(+1.36%) |
Feb 13, 2014 | 34.58 | 35.77 | 34.58 | 35.68 | 227,850 | +0.75(+2.16%) |
Feb 12, 2014 | 34.66 | 35.23 | 34.65 | 34.93 | 209,270 | +0.22(+0.65%) |
Feb 11, 2014 | 34.61 | 34.96 | 34.56 | 34.70 | 136,740 | +0.08(+0.23%) |
Feb 10, 2014 | 34.69 | 34.73 | 34.25 | 34.62 | 135,510 | -0.18(-0.52%) |
Feb 07, 2014 | 34.43 | 35.01 | 34.43 | 34.80 | 143,242 | +0.40(+1.18%) |
Feb 06, 2014 | 33.98 | 34.70 | 33.74 | 34.40 | 460,711 | +0.47(+1.38%) |
Feb 05, 2014 | 34.10 | 34.50 | 33.46 | 33.93 | 197,103 | -0.39(-1.13%) |
Feb 04, 2014 | 34.00 | 34.63 | 33.26 | 34.32 | 263,209 | +0.38(+1.11%) |