Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.73 | 35.89 | 35.31 | 35.64 | 379,814 | -0.19(-0.54%) |
Apr 29, 2014 | 36.02 | 36.17 | 35.72 | 35.83 | 146,293 | -0.16(-0.45%) |
Apr 28, 2014 | 35.76 | 36.01 | 35.60 | 35.99 | 203,034 | +0.03(+0.09%) |
Apr 25, 2014 | 35.81 | 36.14 | 35.67 | 35.96 | 170,590 | +0.11(+0.31%) |
Apr 24, 2014 | 36.03 | 36.13 | 35.76 | 35.85 | 83,685 | -0.10(-0.29%) |
Apr 23, 2014 | 35.97 | 36.22 | 35.93 | 35.95 | 132,535 | -0.11(-0.31%) |
Apr 22, 2014 | 35.98 | 36.26 | 35.89 | 36.06 | 210,717 | +0.08(+0.22%) |
Apr 21, 2014 | 35.93 | 36.10 | 35.75 | 35.98 | 133,472 | +0.14(+0.38%) |
Apr 17, 2014 | 35.93 | 35.85 | 35.85 | 35.85 | 122,239 | +0.02(+0.07%) |
Apr 16, 2014 | 35.93 | 35.98 | 35.71 | 35.82 | 104,225 | -0.06(-0.18%) |
Apr 15, 2014 | 35.59 | 35.91 | 35.45 | 35.89 | 164,075 | +0.27(+0.75%) |
Apr 14, 2014 | 35.64 | 35.87 | 35.46 | 35.62 | 118,526 | +0.20(+0.57%) |
Apr 11, 2014 | 35.35 | 35.63 | 35.23 | 35.42 | 108,713 | -0.14(-0.41%) |
Apr 10, 2014 | 35.58 | 35.90 | 35.28 | 35.56 | 164,387 | -0.14(-0.38%) |
Apr 09, 2014 | 35.76 | 35.81 | 35.42 | 35.70 | 112,301 | -0.05(-0.14%) |
Apr 08, 2014 | 35.30 | 35.82 | 35.10 | 35.75 | 100,252 | +0.52(+1.49%) |
Apr 07, 2014 | 35.22 | 35.44 | 35.12 | 35.23 | 170,636 | -0.11(-0.32%) |
Apr 04, 2014 | 35.59 | 35.69 | 35.25 | 35.34 | 225,651 | -0.14(-0.41%) |
Apr 03, 2014 | 35.40 | 35.57 | 35.34 | 35.48 | 154,050 | -0.01(-0.02%) |
Apr 02, 2014 | 35.44 | 35.52 | 35.23 | 35.49 | 81,613 | +0.01(+0.02%) |
Apr 01, 2014 | 35.37 | 35.51 | 35.18 | 35.48 | 129,712 | +0.06(+0.16%) |
Mar 31, 2014 | 35.34 | 35.49 | 35.24 | 35.43 | 186,374 | +0.27(+0.76%) |
Mar 28, 2014 | 35.06 | 35.42 | 35.01 | 35.16 | 136,193 | -0.01(-0.02%) |
Mar 27, 2014 | 35.14 | 35.34 | 35.02 | 35.17 | 104,062 | +0.02(+0.07%) |
Mar 26, 2014 | 35.39 | 35.45 | 35.10 | 35.15 | 271,484 | -0.06(-0.16%) |
Mar 25, 2014 | 35.01 | 35.35 | 34.77 | 35.20 | 161,254 | +0.25(+0.71%) |
Mar 24, 2014 | 34.61 | 34.99 | 34.49 | 34.95 | 152,542 | +0.41(+1.19%) |
Mar 21, 2014 | 34.53 | 34.83 | 34.34 | 34.54 | 381,731 | +0.20(+0.59%) |
Mar 20, 2014 | 34.36 | 34.59 | 34.26 | 34.34 | 103,190 | -0.19(-0.54%) |
Mar 19, 2014 | 35.01 | 35.01 | 34.40 | 34.53 | 129,607 | -0.48(-1.38%) |
Mar 18, 2014 | 34.73 | 35.10 | 34.73 | 35.01 | 173,195 | +0.21(+0.60%) |
Mar 17, 2014 | 34.86 | 34.92 | 34.63 | 34.80 | 146,971 | +0.04(+0.12%) |
Mar 14, 2014 | 34.31 | 34.91 | 34.31 | 34.76 | 167,316 | +0.42(+1.22%) |
Mar 13, 2014 | 34.03 | 34.36 | 33.89 | 34.34 | 155,609 | +0.45(+1.33%) |
Mar 12, 2014 | 33.48 | 33.95 | 33.48 | 33.89 | 129,473 | +0.33(+0.98%) |
Mar 11, 2014 | 33.81 | 33.92 | 33.47 | 33.56 | 102,826 | -0.32(-0.95%) |
Mar 10, 2014 | 33.99 | 34.17 | 33.79 | 33.88 | 167,771 | -0.01(-0.02%) |
Mar 07, 2014 | 33.99 | 34.05 | 33.67 | 33.89 | 112,537 | -0.01(-0.02%) |
Mar 06, 2014 | 33.96 | 33.98 | 33.67 | 33.90 | 130,293 | -0.07(-0.21%) |
Mar 05, 2014 | 34.29 | 34.29 | 33.87 | 33.97 | 105,788 | -0.43(-1.24%) |
Mar 04, 2014 | 34.05 | 34.61 | 33.99 | 34.40 | 321,922 | +0.58(+1.71%) |
Mar 03, 2014 | 34.33 | 34.43 | 33.65 | 33.82 | 259,594 | -0.69(-2.01%) |
Feb 28, 2014 | 33.81 | 34.65 | 33.66 | 34.51 | 455,955 | +0.91(+2.71%) |
Feb 27, 2014 | 33.62 | 33.79 | 33.41 | 33.60 | 127,376 | -0.03(-0.10%) |
Feb 26, 2014 | 33.81 | 33.91 | 33.52 | 33.63 | 106,264 | -0.04(-0.12%) |
Feb 25, 2014 | 33.66 | 33.97 | 33.58 | 33.67 | 147,420 | +0.01(+0.02%) |
Feb 24, 2014 | 33.79 | 34.16 | 33.61 | 33.66 | 157,280 | -0.10(-0.29%) |
Feb 21, 2014 | 33.85 | 33.97 | 33.68 | 33.76 | 161,191 | +0.05(+0.14%) |
Feb 20, 2014 | 33.42 | 33.85 | 33.33 | 33.71 | 111,018 | +0.29(+0.87%) |
Feb 19, 2014 | 34.05 | 34.16 | 33.42 | 33.42 | 141,170 | -0.71(-2.08%) |
Feb 18, 2014 | 34.02 | 34.37 | 33.96 | 34.13 | 123,714 | +0.01(+0.02%) |
Feb 14, 2014 | 34.07 | 34.12 | 34.12 | 34.12 | 155,035 | +0.11(+0.33%) |
Feb 13, 2014 | 33.13 | 34.01 | 33.08 | 34.01 | 152,176 | +0.85(+2.55%) |
Feb 12, 2014 | 33.25 | 33.39 | 33.09 | 33.16 | 102,160 | -0.15(-0.46%) |
Feb 11, 2014 | 33.17 | 33.46 | 33.17 | 33.32 | 153,250 | +0.23(+0.68%) |
Feb 10, 2014 | 32.60 | 33.16 | 32.44 | 33.09 | 166,497 | +0.46(+1.41%) |
Feb 07, 2014 | 32.80 | 32.95 | 32.47 | 32.63 | 95,437 | -0.07(-0.22%) |
Feb 06, 2014 | 32.62 | 32.81 | 32.52 | 32.71 | 173,378 | +0.17(+0.52%) |
Feb 05, 2014 | 32.44 | 32.55 | 32.24 | 32.54 | 209,252 | +0.05(+0.15%) |
Feb 04, 2014 | 33.00 | 33.00 | 32.42 | 32.49 | 185,091 | -0.39(-1.20%) |