Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.92 | 34.27 | 33.90 | 34.09 | 8,034 | +0.41(+1.22%) |
Apr 29, 2014 | 33.45 | 33.68 | 33.43 | 33.68 | 7,535 | +0.19(+0.57%) |
Apr 28, 2014 | 33.67 | 33.75 | 33.25 | 33.49 | 6,525 | -0.35(-1.03%) |
Apr 25, 2014 | 34.45 | 34.45 | 33.60 | 33.84 | 55,797 | -0.86(-2.48%) |
Apr 24, 2014 | 34.69 | 34.70 | 34.38 | 34.70 | 5,704 | +0.66(+1.94%) |
Apr 23, 2014 | 34.15 | 34.37 | 34.00 | 34.04 | 11,383 | -0.51(-1.46%) |
Apr 22, 2014 | 34.35 | 34.65 | 34.35 | 34.55 | 12,021 | +0.12(+0.36%) |
Apr 21, 2014 | 34.25 | 34.42 | 34.23 | 34.42 | 8,273 | +0.23(+0.67%) |
Apr 17, 2014 | 34.19 | 34.19 | 34.19 | 0 | +0.89(+2.67%) | |
Apr 16, 2014 | 32.52 | 33.30 | 32.52 | 33.30 | 10,908 | +1.70(+5.38%) |
Apr 15, 2014 | 31.62 | 31.62 | 31.24 | 31.60 | 16,826 | +0.18(+0.57%) |
Apr 14, 2014 | 31.61 | 31.61 | 31.25 | 31.42 | 4,443 | -1.46(-4.44%) |
Apr 11, 2014 | 32.72 | 32.91 | 32.70 | 32.88 | 12,814 | -1.60(-4.64%) |
Apr 10, 2014 | 34.90 | 34.90 | 34.31 | 34.48 | 8,487 | -1.08(-3.04%) |
Apr 09, 2014 | 35.31 | 35.56 | 35.09 | 35.56 | 5,699 | +0.86(+2.48%) |
Apr 08, 2014 | 34.94 | 34.94 | 34.70 | 34.70 | 6,960 | -0.92(-2.58%) |
Apr 07, 2014 | 35.99 | 36.04 | 35.41 | 35.62 | 35,979 | -0.97(-2.65%) |
Apr 04, 2014 | 36.79 | 36.90 | 36.46 | 36.59 | 0 | +0.29(+0.80%) |
Apr 03, 2014 | 36.45 | 36.45 | 36.09 | 36.30 | 3,514 | +0.11(+0.30%) |
Apr 02, 2014 | 36.10 | 36.39 | 36.10 | 36.19 | 10,836 | +0.77(+2.17%) |
Apr 01, 2014 | 34.99 | 35.42 | 34.99 | 35.42 | 4,964 | +0.47(+1.34%) |
Mar 31, 2014 | 34.78 | 34.98 | 34.64 | 34.95 | 11,019 | +0.30(+0.87%) |
Mar 28, 2014 | 34.49 | 34.79 | 34.49 | 34.65 | 0 | +0.25(+0.73%) |
Mar 27, 2014 | 34.42 | 34.42 | 34.25 | 34.40 | 6,454 | -0.25(-0.72%) |
Mar 26, 2014 | 35.18 | 35.18 | 34.65 | 34.65 | 10,288 | +0.09(+0.26%) |
Mar 25, 2014 | 34.87 | 34.87 | 34.56 | 34.56 | 4,707 | +0.50(+1.47%) |
Mar 24, 2014 | 34.25 | 34.25 | 33.62 | 34.06 | 15,748 | -0.49(-1.42%) |
Mar 21, 2014 | 34.99 | 34.99 | 34.28 | 34.55 | 7,448 | -0.46(-1.31%) |
Mar 20, 2014 | 34.71 | 35.01 | 34.66 | 35.01 | 9,737 | -0.65(-1.82%) |
Mar 19, 2014 | 36.05 | 36.06 | 35.40 | 35.66 | 7,081 | -0.48(-1.33%) |
Mar 18, 2014 | 36.07 | 36.14 | 35.88 | 36.14 | 13,520 | +0.46(+1.29%) |
Mar 17, 2014 | 35.28 | 35.73 | 35.28 | 35.68 | 19,336 | +0.59(+1.68%) |
Mar 14, 2014 | 35.00 | 35.14 | 34.50 | 35.09 | 0 | -0.91(-2.53%) |
Mar 13, 2014 | 36.72 | 36.72 | 35.66 | 36.00 | 5,885 | -1.05(-2.83%) |
Mar 12, 2014 | 36.69 | 37.05 | 36.69 | 37.05 | 9,933 | +0.37(+1.01%) |
Mar 11, 2014 | 36.40 | 37.24 | 36.40 | 36.68 | 7,981 | +0.50(+1.38%) |
Mar 10, 2014 | 36.85 | 36.85 | 35.90 | 36.18 | 16,036 | -0.89(-2.40%) |
Mar 07, 2014 | 37.43 | 37.43 | 36.81 | 37.07 | 0 | -0.25(-0.67%) |
Mar 06, 2014 | 37.45 | 37.48 | 37.32 | 37.32 | 9,156 | +0.24(+0.65%) |
Mar 05, 2014 | 36.62 | 37.08 | 36.62 | 37.08 | 7,613 | +0.36(+0.97%) |
Mar 04, 2014 | 36.27 | 36.74 | 36.27 | 36.72 | 9,724 | +1.52(+4.33%) |
Mar 03, 2014 | 35.75 | 35.75 | 35.19 | 35.20 | 12,152 | -1.23(-3.38%) |
Feb 28, 2014 | 36.61 | 36.80 | 36.35 | 36.43 | 0 | -1.26(-3.34%) |
Feb 27, 2014 | 37.54 | 37.70 | 37.20 | 37.69 | 69,189 | +0.03(+0.08%) |
Feb 26, 2014 | 37.92 | 37.92 | 37.66 | 37.66 | 21,069 | +0.30(+0.80%) |
Feb 25, 2014 | 37.50 | 37.59 | 37.26 | 37.36 | 16,472 | +0.23(+0.62%) |
Feb 24, 2014 | 36.95 | 37.16 | 36.95 | 37.13 | 9,303 | +0.07(+0.19%) |
Feb 21, 2014 | 37.06 | 37.37 | 36.94 | 37.06 | 0 | -0.37(-0.99%) |
Feb 20, 2014 | 37.00 | 37.58 | 36.98 | 37.43 | 96,063 | +0.47(+1.27%) |
Feb 19, 2014 | 37.30 | 37.34 | 36.96 | 36.96 | 11,874 | -0.40(-1.07%) |
Feb 18, 2014 | 37.38 | 37.54 | 37.36 | 37.36 | 118,177 | -0.09(-0.24%) |
Feb 14, 2014 | 37.45 | 37.45 | 37.45 | 0 | +0.74(+2.02%) | |
Feb 13, 2014 | 36.18 | 36.93 | 36.18 | 36.71 | 98,240 | +0.91(+2.54%) |
Feb 12, 2014 | 35.56 | 35.82 | 35.54 | 35.80 | 10,468 | +0.35(+0.99%) |
Feb 11, 2014 | 35.32 | 35.52 | 35.11 | 35.45 | 7,524 | +0.54(+1.55%) |
Feb 10, 2014 | 34.69 | 34.93 | 34.50 | 34.91 | 9,647 | -0.53(-1.50%) |
Feb 07, 2014 | 35.08 | 35.44 | 34.97 | 35.44 | 0 | +0.76(+2.19%) |
Feb 06, 2014 | 34.33 | 34.69 | 34.17 | 34.68 | 13,692 | +0.75(+2.21%) |
Feb 05, 2014 | 33.74 | 33.94 | 33.59 | 33.93 | 5,681 | +0.18(+0.53%) |
Feb 04, 2014 | 33.78 | 33.78 | 33.49 | 33.75 | 11,779 | +0.34(+1.02%) |