Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.20 | 29.30 | 28.71 | 29.02 | 165,809 | -0.18(-0.63%) |
Apr 29, 2014 | 29.25 | 29.44 | 28.96 | 29.20 | 199,855 | +0.21(+0.71%) |
Apr 28, 2014 | 30.52 | 30.94 | 28.68 | 28.99 | 334,800 | -1.46(-4.80%) |
Apr 25, 2014 | 31.20 | 31.36 | 30.44 | 30.46 | 156,378 | -0.84(-2.69%) |
Apr 24, 2014 | 31.10 | 31.47 | 30.41 | 31.30 | 235,051 | +0.38(+1.22%) |
Apr 23, 2014 | 31.14 | 31.27 | 30.86 | 30.92 | 135,441 | -0.35(-1.13%) |
Apr 22, 2014 | 30.85 | 31.48 | 30.79 | 31.28 | 218,656 | +0.39(+1.27%) |
Apr 21, 2014 | 30.94 | 31.14 | 30.71 | 30.89 | 119,227 | -0.18(-0.59%) |
Apr 17, 2014 | 31.12 | 31.07 | 31.07 | 31.07 | 192,634 | -0.08(-0.26%) |
Apr 16, 2014 | 31.23 | 31.49 | 30.80 | 31.15 | 121,732 | +0.04(+0.12%) |
Apr 15, 2014 | 31.36 | 31.71 | 30.59 | 31.11 | 137,951 | -0.22(-0.71%) |
Apr 14, 2014 | 31.12 | 31.47 | 30.85 | 31.34 | 239,353 | +0.58(+1.90%) |
Apr 11, 2014 | 29.97 | 30.90 | 29.81 | 30.75 | 221,509 | +0.47(+1.54%) |
Apr 10, 2014 | 30.98 | 31.13 | 30.18 | 30.29 | 179,989 | -0.64(-2.05%) |
Apr 09, 2014 | 31.00 | 31.17 | 30.49 | 30.92 | 325,931 | +0.15(+0.48%) |
Apr 08, 2014 | 30.66 | 31.16 | 30.59 | 30.77 | 139,348 | +0.08(+0.26%) |
Apr 07, 2014 | 32.71 | 32.71 | 30.22 | 30.69 | 505,626 | -2.08(-6.33%) |
Apr 04, 2014 | 33.74 | 34.05 | 32.74 | 32.77 | 166,920 | -0.66(-1.97%) |
Apr 03, 2014 | 33.56 | 33.97 | 33.09 | 33.43 | 165,124 | -0.26(-0.77%) |
Apr 02, 2014 | 33.97 | 34.01 | 33.46 | 33.68 | 154,776 | -0.28(-0.82%) |
Apr 01, 2014 | 33.73 | 34.08 | 33.52 | 33.97 | 206,937 | +0.39(+1.16%) |
Mar 31, 2014 | 34.47 | 34.56 | 33.18 | 33.57 | 512,828 | -0.62(-1.81%) |
Mar 28, 2014 | 34.02 | 34.62 | 33.70 | 34.19 | 158,678 | +0.33(+0.98%) |
Mar 27, 2014 | 34.13 | 35.11 | 33.52 | 33.86 | 404,102 | -0.27(-0.80%) |
Mar 26, 2014 | 34.58 | 35.58 | 33.49 | 34.13 | 1,136,064 | +3.15(+10.18%) |
Mar 25, 2014 | 30.79 | 31.12 | 30.32 | 30.98 | 174,495 | +0.50(+1.64%) |
Mar 24, 2014 | 31.85 | 31.97 | 30.28 | 30.48 | 197,305 | -1.26(-3.97%) |
Mar 21, 2014 | 31.97 | 32.36 | 31.72 | 31.74 | 124,175 | -0.20(-0.62%) |
Mar 20, 2014 | 32.35 | 32.59 | 31.64 | 31.94 | 184,644 | -0.29(-0.91%) |
Mar 19, 2014 | 32.12 | 32.28 | 32.01 | 32.23 | 233,874 | +0.08(+0.25%) |
Mar 18, 2014 | 31.69 | 32.25 | 31.55 | 32.15 | 179,212 | +0.65(+2.06%) |
Mar 17, 2014 | 31.63 | 31.88 | 31.50 | 31.50 | 219,081 | +0.13(+0.40%) |
Mar 14, 2014 | 30.97 | 31.53 | 30.97 | 31.38 | 126,689 | +0.27(+0.85%) |
Mar 13, 2014 | 31.12 | 31.47 | 30.82 | 31.11 | 197,203 | +0.07(+0.24%) |
Mar 12, 2014 | 30.99 | 31.25 | 30.82 | 31.04 | 172,152 | -0.07(-0.21%) |
Mar 11, 2014 | 31.14 | 31.47 | 30.98 | 31.11 | 142,718 | -0.04(-0.12%) |
Mar 10, 2014 | 31.12 | 31.47 | 30.88 | 31.14 | 130,194 | -0.01(-0.02%) |
Mar 07, 2014 | 30.99 | 31.17 | 30.69 | 31.15 | 258,738 | +0.46(+1.49%) |
Mar 06, 2014 | 30.42 | 30.85 | 30.04 | 30.69 | 152,010 | +0.42(+1.39%) |
Mar 05, 2014 | 29.61 | 30.38 | 29.56 | 30.27 | 302,995 | +0.60(+2.04%) |
Mar 04, 2014 | 29.12 | 30.05 | 29.12 | 29.67 | 218,413 | +0.98(+3.42%) |
Mar 03, 2014 | 28.69 | 29.09 | 28.26 | 28.69 | 151,409 | -0.33(-1.14%) |
Feb 28, 2014 | 29.25 | 29.51 | 28.88 | 29.02 | 131,756 | -0.14(-0.48%) |
Feb 27, 2014 | 29.09 | 29.48 | 28.91 | 29.16 | 114,247 | +0.06(+0.20%) |
Feb 26, 2014 | 29.02 | 29.68 | 28.83 | 29.10 | 98,569 | +0.16(+0.56%) |
Feb 25, 2014 | 28.64 | 29.03 | 28.50 | 28.94 | 95,785 | +0.21(+0.74%) |
Feb 24, 2014 | 28.75 | 29.17 | 28.55 | 28.72 | 129,189 | +0.17(+0.59%) |
Feb 21, 2014 | 29.11 | 29.35 | 28.46 | 28.55 | 118,839 | -0.43(-1.48%) |
Feb 20, 2014 | 28.64 | 29.17 | 28.42 | 28.98 | 198,085 | +0.32(+1.13%) |
Feb 19, 2014 | 28.83 | 29.27 | 28.65 | 28.66 | 124,892 | -0.18(-0.64%) |
Feb 18, 2014 | 29.41 | 29.41 | 28.58 | 28.84 | 167,144 | -0.41(-1.39%) |
Feb 14, 2014 | 29.57 | 29.25 | 29.25 | 29.25 | 136,483 | -0.38(-1.29%) |
Feb 13, 2014 | 29.85 | 30.07 | 28.91 | 29.63 | 319,841 | -0.59(-1.95%) |
Feb 12, 2014 | 28.49 | 30.61 | 28.49 | 30.22 | 357,842 | +1.85(+6.52%) |
Feb 11, 2014 | 27.63 | 28.40 | 27.63 | 28.37 | 144,616 | +0.74(+2.69%) |
Feb 10, 2014 | 27.32 | 27.71 | 27.25 | 27.63 | 193,766 | +0.24(+0.86%) |
Feb 07, 2014 | 27.05 | 27.57 | 27.05 | 27.39 | 175,336 | +0.46(+1.70%) |
Feb 06, 2014 | 26.34 | 27.21 | 26.34 | 26.93 | 210,642 | +0.73(+2.79%) |
Feb 05, 2014 | 26.33 | 26.56 | 25.63 | 26.20 | 187,753 | -0.30(-1.14%) |
Feb 04, 2014 | 26.60 | 26.75 | 26.32 | 26.51 | 296,020 | +0.12(+0.45%) |