Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.71 | 38.78 | 35.29 | 35.49 | 1,842,629 | -3.66(-9.35%) |
Apr 29, 2014 | 39.03 | 39.31 | 38.64 | 39.15 | 516,022 | +0.29(+0.73%) |
Apr 28, 2014 | 39.28 | 39.46 | 38.69 | 38.87 | 564,935 | -0.34(-0.86%) |
Apr 25, 2014 | 39.47 | 39.47 | 38.86 | 39.20 | 591,477 | -0.38(-0.97%) |
Apr 24, 2014 | 39.93 | 39.98 | 39.11 | 39.59 | 454,554 | -0.13(-0.34%) |
Apr 23, 2014 | 38.97 | 39.74 | 38.81 | 39.72 | 424,894 | +0.76(+1.94%) |
Apr 22, 2014 | 38.09 | 38.97 | 38.09 | 38.96 | 259,018 | +0.97(+2.56%) |
Apr 21, 2014 | 38.05 | 38.17 | 37.72 | 37.99 | 209,876 | +0.04(+0.09%) |
Apr 17, 2014 | 37.81 | 37.96 | 37.96 | 37.96 | 310,242 | +0.13(+0.35%) |
Apr 16, 2014 | 38.09 | 38.20 | 37.61 | 37.82 | 362,705 | +0.02(+0.05%) |
Apr 15, 2014 | 37.59 | 37.99 | 37.10 | 37.81 | 235,411 | +0.24(+0.64%) |
Apr 14, 2014 | 37.94 | 38.02 | 37.32 | 37.57 | 312,038 | -0.20(-0.52%) |
Apr 11, 2014 | 37.89 | 38.32 | 37.64 | 37.76 | 304,155 | -0.35(-0.91%) |
Apr 10, 2014 | 38.76 | 38.86 | 37.81 | 38.11 | 429,157 | -0.59(-1.52%) |
Apr 09, 2014 | 38.83 | 38.85 | 38.51 | 38.70 | 364,344 | -0.04(-0.09%) |
Apr 08, 2014 | 38.49 | 39.31 | 38.46 | 38.73 | 277,508 | +0.33(+0.86%) |
Apr 07, 2014 | 38.99 | 39.19 | 38.38 | 38.40 | 497,010 | -0.62(-1.60%) |
Apr 04, 2014 | 39.70 | 39.81 | 38.95 | 39.03 | 299,918 | -0.45(-1.15%) |
Apr 03, 2014 | 39.93 | 40.07 | 39.21 | 39.48 | 582,428 | -0.39(-0.98%) |
Apr 02, 2014 | 40.04 | 40.07 | 39.74 | 39.87 | 380,496 | -0.11(-0.27%) |
Apr 01, 2014 | 39.66 | 40.08 | 39.60 | 39.98 | 555,877 | +0.35(+0.88%) |
Mar 31, 2014 | 39.66 | 40.02 | 39.60 | 39.63 | 215,037 | +0.10(+0.25%) |
Mar 28, 2014 | 39.09 | 39.67 | 39.04 | 39.53 | 340,515 | +0.51(+1.30%) |
Mar 27, 2014 | 38.91 | 39.18 | 38.54 | 39.03 | 286,971 | +0.04(+0.11%) |
Mar 26, 2014 | 39.94 | 40.04 | 38.98 | 38.98 | 277,905 | -0.90(-2.26%) |
Mar 25, 2014 | 39.82 | 40.04 | 39.59 | 39.88 | 378,448 | +0.14(+0.36%) |
Mar 24, 2014 | 39.77 | 39.88 | 39.54 | 39.74 | 381,638 | +0.11(+0.27%) |
Mar 21, 2014 | 39.75 | 40.08 | 39.40 | 39.63 | 344,854 | +0.07(+0.18%) |
Mar 20, 2014 | 39.46 | 39.75 | 39.32 | 39.56 | 230,621 | -0.08(-0.20%) |
Mar 19, 2014 | 40.01 | 40.01 | 39.19 | 39.64 | 357,824 | -0.41(-1.02%) |
Mar 18, 2014 | 39.44 | 40.08 | 39.27 | 40.05 | 537,345 | +0.73(+1.86%) |
Mar 17, 2014 | 39.91 | 40.22 | 39.20 | 39.32 | 542,587 | -0.46(-1.16%) |
Mar 14, 2014 | 39.43 | 39.96 | 39.23 | 39.78 | 474,237 | +0.28(+0.70%) |
Mar 13, 2014 | 39.94 | 39.94 | 39.13 | 39.51 | 442,304 | -0.42(-1.05%) |
Mar 12, 2014 | 39.21 | 40.06 | 38.92 | 39.93 | 558,313 | +0.59(+1.49%) |
Mar 11, 2014 | 39.79 | 39.88 | 39.06 | 39.34 | 672,172 | -0.39(-0.99%) |
Mar 10, 2014 | 39.82 | 39.93 | 39.42 | 39.73 | 492,800 | -0.15(-0.38%) |
Mar 07, 2014 | 39.44 | 39.94 | 39.29 | 39.88 | 894,639 | +0.71(+1.82%) |
Mar 06, 2014 | 38.30 | 39.20 | 38.22 | 39.17 | 722,138 | +0.86(+2.26%) |
Mar 05, 2014 | 37.55 | 38.41 | 37.45 | 38.30 | 478,628 | +0.76(+2.02%) |
Mar 04, 2014 | 37.33 | 37.65 | 37.25 | 37.55 | 388,624 | +0.49(+1.32%) |
Mar 03, 2014 | 36.51 | 37.06 | 36.42 | 37.06 | 398,477 | +0.34(+0.92%) |
Feb 28, 2014 | 36.59 | 36.96 | 36.58 | 36.72 | 365,846 | +0.03(+0.07%) |
Feb 27, 2014 | 36.51 | 37.03 | 36.51 | 36.69 | 296,846 | +0.18(+0.49%) |
Feb 26, 2014 | 36.43 | 36.64 | 36.07 | 36.51 | 647,580 | -0.33(-0.89%) |
Feb 25, 2014 | 36.83 | 36.99 | 36.43 | 36.84 | 291,939 | +0.12(+0.34%) |
Feb 24, 2014 | 36.88 | 37.37 | 36.72 | 36.72 | 302,089 | -0.34(-0.91%) |
Feb 21, 2014 | 36.99 | 37.19 | 36.76 | 37.06 | 260,055 | +0.11(+0.29%) |
Feb 20, 2014 | 36.59 | 36.98 | 35.91 | 36.95 | 457,268 | +0.36(+0.97%) |
Feb 19, 2014 | 37.14 | 37.40 | 36.55 | 36.59 | 369,079 | -0.69(-1.84%) |
Feb 18, 2014 | 36.84 | 37.53 | 36.73 | 37.28 | 453,895 | +0.42(+1.14%) |
Feb 14, 2014 | 36.84 | 36.86 | 36.86 | 36.86 | 237,369 | -0.12(-0.31%) |
Feb 13, 2014 | 36.42 | 37.21 | 36.17 | 36.98 | 600,417 | +0.38(+1.05%) |
Feb 12, 2014 | 36.75 | 36.94 | 36.54 | 36.59 | 310,434 | -0.15(-0.41%) |
Feb 11, 2014 | 36.59 | 36.94 | 36.48 | 36.75 | 324,921 | +0.25(+0.68%) |
Feb 10, 2014 | 36.45 | 36.67 | 36.43 | 36.50 | 466,605 | +0.01(+0.02%) |
Feb 07, 2014 | 36.44 | 36.68 | 36.41 | 36.49 | 381,609 | +0.20(+0.54%) |
Feb 06, 2014 | 36.02 | 36.54 | 36.02 | 36.29 | 406,362 | +0.32(+0.89%) |
Feb 05, 2014 | 35.78 | 36.02 | 35.53 | 35.97 | 513,216 | -0.08(-0.22%) |
Feb 04, 2014 | 35.82 | 36.17 | 35.58 | 36.05 | 433,274 | +0.37(+1.02%) |