Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.45 | 35.24 | 33.74 | 33.94 | 299,354 | +0.42(+1.27%) |
Apr 29, 2014 | 33.71 | 33.85 | 33.34 | 33.52 | 317,001 | -0.08(-0.24%) |
Apr 28, 2014 | 33.14 | 33.62 | 33.07 | 33.60 | 260,869 | +0.58(+1.76%) |
Apr 25, 2014 | 32.95 | 33.20 | 32.80 | 33.02 | 369,145 | +0.03(+0.09%) |
Apr 24, 2014 | 33.02 | 33.30 | 32.77 | 32.99 | 261,681 | +0.04(+0.14%) |
Apr 23, 2014 | 32.95 | 33.07 | 32.77 | 32.95 | 354,640 | -0.12(-0.36%) |
Apr 22, 2014 | 32.89 | 33.08 | 32.57 | 33.07 | 142,317 | +0.13(+0.41%) |
Apr 21, 2014 | 32.80 | 32.96 | 32.57 | 32.93 | 178,357 | +0.23(+0.71%) |
Apr 17, 2014 | 32.91 | 32.70 | 32.70 | 32.70 | 238,830 | -0.21(-0.63%) |
Apr 16, 2014 | 33.04 | 33.17 | 32.62 | 32.91 | 245,168 | -0.01(-0.02%) |
Apr 15, 2014 | 32.50 | 32.99 | 32.19 | 32.92 | 297,939 | +0.54(+1.66%) |
Apr 14, 2014 | 32.56 | 32.72 | 32.01 | 32.38 | 173,246 | +0.12(+0.37%) |
Apr 11, 2014 | 32.51 | 32.83 | 32.12 | 32.26 | 304,111 | -0.48(-1.46%) |
Apr 10, 2014 | 33.11 | 33.27 | 32.66 | 32.74 | 331,577 | -0.38(-1.15%) |
Apr 09, 2014 | 33.13 | 33.18 | 32.76 | 33.12 | 165,879 | +0.16(+0.47%) |
Apr 08, 2014 | 33.14 | 33.33 | 32.86 | 32.96 | 371,500 | -0.14(-0.43%) |
Apr 07, 2014 | 33.22 | 33.47 | 32.93 | 33.10 | 299,186 | -0.22(-0.67%) |
Apr 04, 2014 | 33.24 | 33.66 | 32.92 | 33.33 | 493,587 | +0.29(+0.88%) |
Apr 03, 2014 | 33.18 | 33.31 | 32.75 | 33.04 | 328,649 | -0.17(-0.52%) |
Apr 02, 2014 | 33.45 | 33.70 | 33.10 | 33.21 | 422,954 | -0.26(-0.78%) |
Apr 01, 2014 | 33.67 | 33.68 | 33.07 | 33.47 | 350,573 | -0.12(-0.35%) |
Mar 31, 2014 | 33.30 | 33.73 | 32.97 | 33.59 | 913,190 | +0.50(+1.51%) |
Mar 28, 2014 | 32.59 | 33.33 | 32.54 | 33.09 | 559,405 | +0.50(+1.53%) |
Mar 27, 2014 | 32.25 | 32.69 | 32.04 | 32.59 | 335,906 | +0.45(+1.39%) |
Mar 26, 2014 | 32.82 | 32.82 | 32.08 | 32.14 | 240,415 | -0.54(-1.66%) |
Mar 25, 2014 | 32.49 | 32.93 | 32.24 | 32.68 | 427,093 | +0.34(+1.07%) |
Mar 24, 2014 | 32.60 | 32.77 | 31.95 | 32.34 | 220,628 | -0.28(-0.85%) |
Mar 21, 2014 | 32.58 | 32.92 | 32.38 | 32.62 | 447,332 | +0.17(+0.52%) |
Mar 20, 2014 | 32.22 | 32.57 | 32.11 | 32.45 | 277,484 | +0.10(+0.29%) |
Mar 19, 2014 | 33.02 | 33.29 | 32.24 | 32.35 | 244,920 | -0.59(-1.80%) |
Mar 18, 2014 | 32.81 | 33.15 | 32.60 | 32.95 | 280,729 | +0.21(+0.63%) |
Mar 17, 2014 | 32.79 | 32.93 | 32.48 | 32.74 | 215,105 | +0.03(+0.09%) |
Mar 14, 2014 | 32.52 | 33.06 | 32.38 | 32.71 | 247,797 | +0.08(+0.25%) |
Mar 13, 2014 | 32.82 | 32.82 | 32.46 | 32.63 | 337,508 | -0.08(-0.25%) |
Mar 12, 2014 | 32.56 | 32.77 | 32.37 | 32.71 | 253,876 | +0.15(+0.45%) |
Mar 11, 2014 | 32.85 | 32.85 | 32.40 | 32.57 | 203,293 | -0.18(-0.56%) |
Mar 10, 2014 | 32.90 | 33.07 | 32.42 | 32.75 | 263,711 | -0.25(-0.76%) |
Mar 07, 2014 | 33.12 | 33.12 | 32.88 | 33.00 | 586,648 | -0.08(-0.24%) |
Mar 06, 2014 | 34.27 | 33.40 | 32.91 | 33.08 | 3,170,091 | -1.19(-3.47%) |
Mar 05, 2014 | 34.33 | 34.60 | 33.85 | 34.27 | 169,083 | -0.07(-0.21%) |
Mar 04, 2014 | 33.58 | 34.59 | 33.52 | 34.34 | 368,245 | +0.90(+2.70%) |
Mar 03, 2014 | 33.65 | 33.99 | 33.21 | 33.44 | 312,952 | -0.36(-1.06%) |
Feb 28, 2014 | 33.79 | 34.13 | 33.68 | 33.80 | 300,515 | +0.08(+0.24%) |
Feb 27, 2014 | 33.75 | 33.84 | 33.44 | 33.72 | 162,093 | -0.05(-0.15%) |
Feb 26, 2014 | 33.34 | 33.89 | 33.05 | 33.77 | 383,349 | +0.50(+1.50%) |
Feb 25, 2014 | 33.21 | 33.57 | 33.11 | 33.27 | 192,447 | +0.03(+0.09%) |
Feb 24, 2014 | 33.54 | 33.76 | 33.21 | 33.24 | 274,475 | -0.46(-1.37%) |
Feb 21, 2014 | 33.98 | 34.02 | 33.52 | 33.70 | 407,659 | -0.13(-0.39%) |
Feb 20, 2014 | 34.69 | 35.45 | 33.62 | 33.84 | 377,115 | -0.78(-2.25%) |
Feb 19, 2014 | 35.09 | 35.21 | 34.47 | 34.61 | 241,215 | -0.48(-1.38%) |
Feb 18, 2014 | 34.70 | 35.26 | 34.62 | 35.10 | 196,311 | +0.40(+1.16%) |
Feb 14, 2014 | 35.06 | 34.70 | 34.70 | 34.70 | 187,646 | -0.32(-0.92%) |
Feb 13, 2014 | 35.02 | 35.51 | 34.70 | 35.02 | 343,204 | -0.21(-0.60%) |
Feb 12, 2014 | 35.58 | 35.66 | 34.99 | 35.23 | 392,569 | -0.24(-0.68%) |
Feb 11, 2014 | 35.14 | 35.74 | 34.97 | 35.47 | 160,010 | +0.34(+0.98%) |
Feb 10, 2014 | 34.91 | 35.17 | 34.60 | 35.13 | 180,311 | +0.29(+0.84%) |
Feb 07, 2014 | 35.03 | 35.19 | 34.69 | 34.83 | 205,245 | -0.17(-0.48%) |
Feb 06, 2014 | 34.58 | 35.19 | 34.58 | 35.00 | 298,380 | +0.48(+1.40%) |
Feb 05, 2014 | 34.59 | 34.69 | 34.29 | 34.52 | 240,253 | -0.17(-0.49%) |
Feb 04, 2014 | 34.20 | 34.80 | 33.84 | 34.69 | 365,953 | +0.56(+1.66%) |