Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.59 | 37.74 | 37.20 | 37.23 | 926,950 | -0.29(-0.78%) |
Apr 29, 2014 | 38.03 | 38.13 | 37.50 | 37.53 | 845,837 | -0.46(-1.21%) |
Apr 28, 2014 | 37.79 | 38.09 | 37.57 | 37.99 | 1,260,794 | +0.27(+0.72%) |
Apr 25, 2014 | 37.59 | 37.73 | 37.41 | 37.72 | 810,549 | +0.10(+0.26%) |
Apr 24, 2014 | 37.52 | 37.79 | 37.29 | 37.62 | 729,195 | +0.11(+0.31%) |
Apr 23, 2014 | 37.71 | 37.85 | 37.45 | 37.50 | 958,217 | -0.12(-0.33%) |
Apr 22, 2014 | 37.52 | 37.75 | 37.32 | 37.63 | 736,169 | +0.18(+0.48%) |
Apr 21, 2014 | 37.54 | 37.73 | 37.27 | 37.45 | 616,446 | +0.10(+0.26%) |
Apr 17, 2014 | 37.61 | 37.35 | 37.35 | 37.35 | 706,769 | -0.25(-0.65%) |
Apr 16, 2014 | 37.43 | 37.59 | 37.14 | 37.59 | 1,090,262 | +0.25(+0.68%) |
Apr 15, 2014 | 37.26 | 37.46 | 36.89 | 37.34 | 1,051,401 | -0.07(-0.20%) |
Apr 14, 2014 | 37.43 | 37.60 | 37.13 | 37.41 | 965,750 | +0.20(+0.55%) |
Apr 11, 2014 | 37.23 | 37.40 | 37.12 | 37.21 | 1,072,166 | -0.02(-0.07%) |
Apr 10, 2014 | 37.30 | 37.65 | 37.08 | 37.23 | 1,169,207 | -0.11(-0.31%) |
Apr 09, 2014 | 37.29 | 37.37 | 36.88 | 37.35 | 834,923 | +0.16(+0.42%) |
Apr 08, 2014 | 37.14 | 37.26 | 36.77 | 37.19 | 1,311,708 | +0.01(+0.02%) |
Apr 07, 2014 | 37.41 | 37.64 | 37.16 | 37.19 | 784,960 | -0.26(-0.70%) |
Apr 04, 2014 | 37.36 | 37.81 | 37.21 | 37.45 | 961,598 | +0.21(+0.57%) |
Apr 03, 2014 | 37.25 | 37.48 | 37.15 | 37.23 | 755,920 | +0.01(+0.02%) |
Apr 02, 2014 | 36.92 | 37.32 | 36.71 | 37.23 | 720,187 | +0.29(+0.80%) |
Apr 01, 2014 | 37.11 | 37.16 | 36.69 | 36.93 | 1,085,740 | -0.20(-0.53%) |
Mar 31, 2014 | 37.03 | 37.41 | 36.78 | 37.13 | 1,274,319 | +0.22(+0.60%) |
Mar 28, 2014 | 36.81 | 37.04 | 36.78 | 36.91 | 782,670 | +0.14(+0.38%) |
Mar 27, 2014 | 36.44 | 36.78 | 36.20 | 36.77 | 693,359 | +0.43(+1.17%) |
Mar 26, 2014 | 36.84 | 36.96 | 36.33 | 36.34 | 789,159 | -0.50(-1.35%) |
Mar 25, 2014 | 37.10 | 37.10 | 36.75 | 36.84 | 555,946 | -0.10(-0.27%) |
Mar 24, 2014 | 37.01 | 37.19 | 36.77 | 36.94 | 693,524 | +0.09(+0.24%) |
Mar 21, 2014 | 36.74 | 37.23 | 36.56 | 36.85 | 1,370,257 | +0.33(+0.90%) |
Mar 20, 2014 | 36.60 | 36.75 | 36.43 | 36.52 | 896,755 | -0.20(-0.56%) |
Mar 19, 2014 | 37.24 | 37.42 | 36.65 | 36.73 | 618,622 | -0.47(-1.28%) |
Mar 18, 2014 | 37.00 | 37.39 | 36.92 | 37.20 | 876,351 | +0.29(+0.80%) |
Mar 17, 2014 | 37.32 | 37.32 | 36.79 | 36.91 | 712,249 | -0.35(-0.94%) |
Mar 14, 2014 | 36.83 | 37.50 | 36.80 | 37.26 | 1,347,403 | +0.47(+1.27%) |
Mar 13, 2014 | 36.34 | 36.84 | 36.20 | 36.79 | 1,059,567 | +0.59(+1.63%) |
Mar 12, 2014 | 35.77 | 36.21 | 35.73 | 36.20 | 715,055 | +0.34(+0.96%) |
Mar 11, 2014 | 36.20 | 36.25 | 35.68 | 35.86 | 1,069,219 | -0.47(-1.31%) |
Mar 10, 2014 | 36.27 | 36.44 | 36.10 | 36.34 | 1,027,551 | +0.07(+0.18%) |
Mar 07, 2014 | 36.32 | 36.39 | 36.02 | 36.27 | 883,541 | -0.01(-0.02%) |
Mar 06, 2014 | 36.39 | 36.52 | 36.20 | 36.28 | 959,689 | +0.01(+0.02%) |
Mar 05, 2014 | 36.33 | 36.43 | 36.02 | 36.27 | 1,006,207 | -0.10(-0.27%) |
Mar 04, 2014 | 36.39 | 36.58 | 36.24 | 36.37 | 876,892 | +0.26(+0.72%) |
Mar 03, 2014 | 36.52 | 36.55 | 36.05 | 36.11 | 1,121,626 | -0.56(-1.54%) |
Feb 28, 2014 | 36.15 | 36.92 | 36.03 | 36.67 | 1,171,313 | +0.67(+1.86%) |
Feb 27, 2014 | 35.78 | 36.22 | 35.47 | 36.00 | 658,896 | +0.12(+0.34%) |
Feb 26, 2014 | 36.09 | 36.20 | 35.83 | 35.88 | 600,728 | -0.07(-0.18%) |
Feb 25, 2014 | 35.76 | 36.39 | 35.75 | 35.94 | 935,119 | +0.07(+0.18%) |
Feb 24, 2014 | 36.27 | 36.38 | 35.86 | 35.88 | 725,939 | -0.33(-0.90%) |
Feb 21, 2014 | 36.01 | 36.35 | 35.89 | 36.20 | 794,811 | +0.17(+0.48%) |
Feb 20, 2014 | 35.65 | 36.04 | 35.50 | 36.03 | 615,752 | +0.35(+0.99%) |
Feb 19, 2014 | 35.59 | 35.98 | 35.55 | 35.68 | 743,209 | -0.03(-0.09%) |
Feb 18, 2014 | 35.75 | 35.89 | 35.51 | 35.71 | 683,280 | +0.06(+0.16%) |
Feb 14, 2014 | 35.66 | 35.66 | 35.66 | 35.66 | 604,544 | +0.02(+0.07%) |
Feb 13, 2014 | 34.94 | 35.63 | 34.83 | 35.63 | 850,047 | +0.55(+1.56%) |
Feb 12, 2014 | 34.96 | 35.23 | 34.80 | 35.08 | 704,852 | +0.16(+0.44%) |
Feb 11, 2014 | 34.57 | 34.96 | 34.51 | 34.93 | 1,210,384 | +0.30(+0.87%) |
Feb 10, 2014 | 34.63 | 34.72 | 34.27 | 34.63 | 681,850 | +0.05(+0.14%) |
Feb 07, 2014 | 34.23 | 34.60 | 34.16 | 34.58 | 778,643 | +0.47(+1.39%) |
Feb 06, 2014 | 33.69 | 34.18 | 33.58 | 34.10 | 668,185 | +0.44(+1.31%) |
Feb 05, 2014 | 34.08 | 34.14 | 33.66 | 33.66 | 1,194,495 | -0.49(-1.44%) |
Feb 04, 2014 | 34.75 | 34.75 | 34.03 | 34.15 | 1,567,946 | -0.45(-1.30%) |