Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.51 | 38.53 | 38.46 | 38.51 | 11,316 | +0.06(+0.15%) |
Apr 29, 2014 | 38.50 | 38.50 | 38.31 | 38.45 | 11,189 | -0.21(-0.53%) |
Apr 28, 2014 | 38.33 | 38.79 | 38.33 | 38.66 | 3,447 | +0.25(+0.64%) |
Apr 25, 2014 | 38.35 | 38.42 | 38.29 | 38.41 | 2,239 | +0.21(+0.56%) |
Apr 24, 2014 | 38.16 | 38.27 | 38.09 | 38.20 | 7,176 | +0.07(+0.19%) |
Apr 23, 2014 | 38.00 | 38.13 | 37.98 | 38.13 | 5,526 | +0.19(+0.50%) |
Apr 22, 2014 | 37.85 | 37.99 | 37.85 | 37.94 | 9,527 | -0.17(-0.45%) |
Apr 21, 2014 | 38.35 | 38.35 | 38.07 | 38.11 | 1,749 | -0.06(-0.16%) |
Apr 17, 2014 | 38.11 | 38.17 | 38.17 | 38.17 | 14,599 | +0.00(+0.00%) |
Apr 16, 2014 | 38.34 | 38.34 | 38.13 | 38.17 | 14,799 | -0.39(-1.02%) |
Apr 15, 2014 | 38.43 | 38.59 | 38.43 | 38.56 | 376,992 | +0.02(+0.06%) |
Apr 14, 2014 | 38.71 | 38.71 | 38.21 | 38.54 | 5,421 | +0.10(+0.26%) |
Apr 11, 2014 | 38.41 | 38.50 | 38.15 | 38.44 | 6,177 | -0.03(-0.08%) |
Apr 10, 2014 | 38.33 | 38.67 | 38.32 | 38.47 | 73,978 | +0.34(+0.88%) |
Apr 09, 2014 | 38.40 | 38.41 | 38.14 | 38.14 | 8,331 | -0.22(-0.58%) |
Apr 08, 2014 | 38.57 | 38.58 | 38.13 | 38.36 | 6,222 | +0.58(+1.54%) |
Apr 07, 2014 | 38.60 | 38.60 | 37.77 | 37.77 | 9,100 | -0.55(-1.44%) |
Apr 04, 2014 | 38.00 | 38.33 | 38.00 | 38.33 | 2,471 | +0.30(+0.78%) |
Apr 03, 2014 | 38.21 | 38.22 | 37.80 | 38.03 | 6,473 | +0.24(+0.63%) |
Apr 02, 2014 | 37.64 | 37.79 | 37.49 | 37.79 | 4,219 | +0.06(+0.17%) |
Apr 01, 2014 | 37.78 | 37.91 | 37.62 | 37.73 | 5,710 | -0.17(-0.44%) |
Mar 31, 2014 | 37.71 | 37.93 | 37.71 | 37.90 | 4,352 | +0.06(+0.16%) |
Mar 28, 2014 | 37.63 | 37.86 | 37.63 | 37.84 | 14,958 | +0.09(+0.23%) |
Mar 27, 2014 | 37.72 | 37.83 | 37.49 | 37.75 | 6,475 | -0.08(-0.21%) |
Mar 26, 2014 | 37.70 | 37.84 | 37.55 | 37.83 | 6,541 | +0.23(+0.61%) |
Mar 25, 2014 | 37.53 | 37.67 | 37.53 | 37.60 | 14,539 | +0.01(+0.02%) |
Mar 24, 2014 | 37.62 | 37.64 | 37.49 | 37.59 | 7,132 | +0.32(+0.85%) |
Mar 21, 2014 | 37.84 | 37.84 | 37.27 | 37.27 | 3,228 | +0.05(+0.15%) |
Mar 20, 2014 | 37.30 | 37.30 | 37.14 | 37.22 | 4,919 | +0.20(+0.54%) |
Mar 19, 2014 | 36.99 | 37.05 | 36.85 | 37.02 | 3,263 | +0.17(+0.47%) |
Mar 18, 2014 | 36.69 | 36.85 | 36.69 | 36.85 | 8,770 | +0.18(+0.50%) |
Mar 17, 2014 | 36.67 | 36.72 | 36.62 | 36.66 | 6,099 | +0.04(+0.10%) |
Mar 14, 2014 | 36.95 | 36.95 | 36.63 | 36.63 | 2,649 | -0.03(-0.08%) |
Mar 13, 2014 | 36.62 | 36.66 | 36.61 | 36.66 | 8,448 | +0.06(+0.15%) |
Mar 12, 2014 | 36.47 | 36.60 | 36.47 | 36.60 | 1,495 | -0.05(-0.14%) |
Mar 11, 2014 | 36.72 | 36.72 | 36.61 | 36.65 | 4,790 | -0.16(-0.43%) |
Mar 10, 2014 | 37.03 | 37.03 | 36.75 | 36.81 | 3,060 | -0.06(-0.17%) |
Mar 07, 2014 | 36.98 | 36.98 | 36.88 | 36.88 | 1,763 | +0.07(+0.19%) |
Mar 06, 2014 | 36.71 | 36.80 | 36.65 | 36.80 | 21,391 | +0.11(+0.31%) |
Mar 05, 2014 | 36.73 | 36.73 | 36.67 | 36.69 | 98,762 | +0.14(+0.39%) |
Mar 04, 2014 | 36.63 | 36.63 | 36.48 | 36.55 | 9,547 | +0.05(+0.14%) |
Mar 03, 2014 | 36.70 | 37.02 | 36.44 | 36.50 | 23,647 | -0.07(-0.19%) |
Feb 28, 2014 | 36.38 | 36.57 | 36.38 | 36.57 | 1,474 | +0.11(+0.30%) |
Feb 27, 2014 | 36.38 | 36.55 | 36.37 | 36.46 | 27,642 | +0.00(+0.01%) |
Feb 26, 2014 | 36.28 | 36.51 | 36.27 | 36.45 | 26,484 | +0.03(+0.07%) |
Feb 25, 2014 | 36.32 | 36.47 | 36.32 | 36.43 | 11,695 | +0.01(+0.02%) |
Feb 24, 2014 | 36.37 | 36.46 | 36.35 | 36.42 | 2,876 | -0.05(-0.13%) |
Feb 21, 2014 | 36.30 | 36.46 | 36.30 | 36.46 | 3,569 | -0.01(-0.03%) |
Feb 20, 2014 | 36.21 | 36.48 | 36.21 | 36.48 | 5,121 | +0.14(+0.37%) |
Feb 19, 2014 | 36.22 | 36.39 | 36.21 | 36.34 | 199,254 | -0.08(-0.21%) |
Feb 18, 2014 | 36.37 | 36.56 | 36.34 | 36.42 | 19,835 | -0.07(-0.19%) |
Feb 14, 2014 | 36.48 | 36.49 | 36.49 | 36.49 | 4,877 | +0.16(+0.44%) |
Feb 13, 2014 | 36.18 | 36.33 | 36.15 | 36.33 | 9,391 | +0.06(+0.17%) |
Feb 12, 2014 | 36.09 | 36.39 | 36.09 | 36.27 | 41,216 | +0.08(+0.22%) |
Feb 11, 2014 | 36.34 | 36.34 | 36.13 | 36.19 | 52,199 | -0.01(-0.02%) |
Feb 10, 2014 | 36.25 | 36.25 | 36.08 | 36.20 | 13,294 | -0.20(-0.56%) |
Feb 07, 2014 | 36.68 | 36.68 | 36.40 | 36.40 | 789 | -0.25(-0.67%) |
Feb 06, 2014 | 36.40 | 36.65 | 36.02 | 36.65 | 18,679 | +0.19(+0.53%) |
Feb 05, 2014 | 36.65 | 36.66 | 36.38 | 36.45 | 10,752 | +0.01(+0.02%) |
Feb 04, 2014 | 36.77 | 36.77 | 36.42 | 36.45 | 3,332 | -0.14(-0.38%) |