Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.32 | 39.32 | 38.25 | 39.30 | 1,029,038 | +1.04(+2.73%) |
Apr 29, 2014 | 38.74 | 38.85 | 38.19 | 38.25 | 870,126 | -0.31(-0.81%) |
Apr 28, 2014 | 38.66 | 39.01 | 38.18 | 38.57 | 991,271 | +0.15(+0.39%) |
Apr 25, 2014 | 38.22 | 38.59 | 38.04 | 38.42 | 995,795 | +0.40(+1.06%) |
Apr 24, 2014 | 36.92 | 38.48 | 36.91 | 38.01 | 1,514,895 | +1.42(+3.88%) |
Apr 23, 2014 | 36.96 | 37.01 | 36.53 | 36.60 | 865,262 | -0.34(-0.93%) |
Apr 22, 2014 | 36.26 | 37.00 | 36.21 | 36.94 | 798,845 | +0.75(+2.06%) |
Apr 21, 2014 | 35.89 | 36.28 | 35.79 | 36.19 | 875,395 | +0.35(+0.98%) |
Apr 17, 2014 | 35.71 | 35.84 | 35.84 | 35.84 | 678,993 | +0.17(+0.47%) |
Apr 16, 2014 | 35.29 | 35.77 | 35.18 | 35.67 | 681,640 | +0.51(+1.46%) |
Apr 15, 2014 | 35.36 | 35.56 | 34.76 | 35.16 | 830,163 | -0.16(-0.46%) |
Apr 14, 2014 | 35.53 | 35.91 | 35.06 | 35.33 | 787,942 | +0.01(+0.04%) |
Apr 11, 2014 | 35.09 | 35.55 | 34.79 | 35.31 | 714,302 | -0.03(-0.09%) |
Apr 10, 2014 | 36.08 | 36.27 | 35.26 | 35.34 | 785,640 | -0.76(-2.10%) |
Apr 09, 2014 | 35.62 | 36.11 | 35.46 | 36.10 | 410,134 | +0.60(+1.70%) |
Apr 08, 2014 | 35.69 | 35.95 | 35.47 | 35.50 | 944,343 | -0.31(-0.87%) |
Apr 07, 2014 | 36.30 | 36.53 | 35.74 | 35.81 | 701,873 | -0.51(-1.41%) |
Apr 04, 2014 | 36.93 | 37.21 | 36.13 | 36.32 | 317,315 | -0.48(-1.30%) |
Apr 03, 2014 | 36.85 | 37.11 | 36.63 | 36.80 | 475,975 | +0.01(+0.02%) |
Apr 02, 2014 | 36.88 | 37.04 | 36.60 | 36.80 | 818,929 | +0.00(+0.00%) |
Apr 01, 2014 | 36.88 | 37.09 | 36.50 | 36.80 | 662,105 | +0.02(+0.05%) |
Mar 31, 2014 | 36.22 | 36.83 | 36.01 | 36.78 | 972,088 | +0.86(+2.40%) |
Mar 28, 2014 | 35.30 | 36.01 | 35.17 | 35.91 | 763,801 | +0.63(+1.78%) |
Mar 27, 2014 | 35.33 | 35.51 | 35.17 | 35.29 | 747,227 | -0.15(-0.42%) |
Mar 26, 2014 | 36.23 | 36.38 | 35.42 | 35.44 | 758,395 | -0.73(-2.03%) |
Mar 25, 2014 | 36.55 | 36.84 | 36.06 | 36.17 | 605,336 | -0.23(-0.62%) |
Mar 24, 2014 | 36.87 | 37.08 | 36.06 | 36.39 | 852,881 | -0.35(-0.95%) |
Mar 21, 2014 | 36.66 | 37.15 | 36.56 | 36.74 | 1,300,381 | +0.10(+0.27%) |
Mar 20, 2014 | 36.83 | 36.94 | 36.50 | 36.65 | 488,500 | -0.29(-0.79%) |
Mar 19, 2014 | 37.06 | 37.16 | 36.69 | 36.94 | 850,810 | -0.01(-0.04%) |
Mar 18, 2014 | 37.10 | 37.20 | 36.73 | 36.95 | 849,616 | -0.01(-0.02%) |
Mar 17, 2014 | 36.92 | 37.26 | 36.75 | 36.96 | 1,246,277 | +0.27(+0.72%) |
Mar 14, 2014 | 36.17 | 36.82 | 35.90 | 36.69 | 772,397 | +0.45(+1.23%) |
Mar 13, 2014 | 36.68 | 36.86 | 35.99 | 36.25 | 486,203 | -0.34(-0.94%) |
Mar 12, 2014 | 36.35 | 36.69 | 36.16 | 36.59 | 609,159 | +0.14(+0.37%) |
Mar 11, 2014 | 36.78 | 36.91 | 36.37 | 36.45 | 676,355 | -0.35(-0.94%) |
Mar 10, 2014 | 36.54 | 36.95 | 36.30 | 36.80 | 1,320,044 | +0.23(+0.63%) |
Mar 07, 2014 | 36.39 | 36.65 | 36.30 | 36.57 | 848,963 | +0.24(+0.66%) |
Mar 06, 2014 | 35.62 | 36.36 | 35.61 | 36.33 | 862,921 | +0.75(+2.09%) |
Mar 05, 2014 | 34.88 | 35.75 | 34.64 | 35.58 | 990,460 | +0.72(+2.06%) |
Mar 04, 2014 | 34.51 | 34.96 | 34.49 | 34.86 | 700,841 | +0.60(+1.74%) |
Mar 03, 2014 | 34.27 | 34.57 | 33.92 | 34.27 | 653,174 | -0.24(-0.69%) |
Feb 28, 2014 | 34.21 | 34.73 | 34.20 | 34.51 | 760,452 | +0.29(+0.83%) |
Feb 27, 2014 | 34.88 | 34.98 | 34.11 | 34.22 | 923,717 | -0.60(-1.73%) |
Feb 26, 2014 | 34.46 | 34.87 | 34.45 | 34.83 | 897,073 | +0.51(+1.47%) |
Feb 25, 2014 | 34.22 | 34.38 | 33.92 | 34.32 | 700,952 | +0.10(+0.28%) |
Feb 24, 2014 | 34.57 | 34.61 | 34.21 | 34.22 | 553,699 | -0.10(-0.30%) |
Feb 21, 2014 | 34.33 | 34.67 | 34.14 | 34.33 | 644,718 | +0.01(+0.04%) |
Feb 20, 2014 | 34.00 | 34.32 | 33.63 | 34.31 | 645,011 | +0.41(+1.22%) |
Feb 19, 2014 | 34.44 | 34.79 | 33.88 | 33.90 | 847,717 | -0.69(-1.99%) |
Feb 18, 2014 | 35.02 | 35.16 | 34.52 | 34.59 | 724,437 | -0.39(-1.11%) |
Feb 14, 2014 | 34.63 | 34.98 | 34.98 | 34.98 | 428,285 | +0.36(+1.03%) |
Feb 13, 2014 | 34.29 | 34.76 | 34.15 | 34.62 | 435,489 | +0.12(+0.34%) |
Feb 12, 2014 | 34.27 | 34.51 | 34.07 | 34.50 | 691,252 | +0.23(+0.68%) |
Feb 11, 2014 | 33.92 | 34.44 | 33.85 | 34.27 | 687,721 | +0.32(+0.94%) |
Feb 10, 2014 | 34.02 | 34.08 | 33.58 | 33.95 | 797,892 | -0.13(-0.38%) |
Feb 07, 2014 | 34.13 | 34.71 | 33.75 | 34.08 | 912,659 | +0.05(+0.15%) |
Feb 06, 2014 | 33.70 | 34.39 | 32.25 | 34.03 | 2,980,904 | -0.10(-0.30%) |
Feb 05, 2014 | 33.93 | 34.32 | 33.61 | 34.13 | 1,585,786 | -0.03(-0.09%) |
Feb 04, 2014 | 34.01 | 34.27 | 33.50 | 34.16 | 953,954 | +0.45(+1.33%) |