Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.64 | 31.34 | 30.61 | 31.13 | 771,412 | +0.28(+0.91%) |
Apr 29, 2014 | 31.22 | 31.35 | 30.52 | 30.85 | 840,678 | -0.12(-0.39%) |
Apr 28, 2014 | 31.70 | 31.89 | 30.40 | 30.97 | 533,843 | -0.45(-1.43%) |
Apr 25, 2014 | 31.84 | 32.13 | 31.22 | 31.42 | 447,155 | -0.60(-1.87%) |
Apr 24, 2014 | 32.86 | 32.86 | 31.43 | 32.02 | 764,247 | -0.64(-1.96%) |
Apr 23, 2014 | 32.80 | 33.79 | 32.58 | 32.66 | 467,316 | -0.22(-0.67%) |
Apr 22, 2014 | 32.70 | 33.03 | 32.24 | 32.88 | 316,746 | +0.16(+0.49%) |
Apr 21, 2014 | 33.13 | 33.46 | 32.58 | 32.72 | 444,645 | -0.41(-1.24%) |
Apr 17, 2014 | 32.57 | 33.13 | 33.13 | 33.13 | 464,300 | +0.50(+1.53%) |
Apr 16, 2014 | 32.70 | 32.80 | 32.01 | 32.63 | 215,362 | +0.23(+0.71%) |
Apr 15, 2014 | 32.43 | 33.28 | 31.28 | 32.40 | 523,174 | +0.09(+0.28%) |
Apr 14, 2014 | 33.63 | 33.84 | 31.23 | 32.31 | 1,289,857 | -1.13(-3.38%) |
Apr 11, 2014 | 31.55 | 33.86 | 31.47 | 33.44 | 1,549,960 | +2.60(+8.43%) |
Apr 10, 2014 | 32.08 | 32.08 | 30.76 | 30.84 | 571,484 | -1.19(-3.72%) |
Apr 09, 2014 | 31.58 | 32.06 | 30.60 | 32.03 | 511,848 | +0.61(+1.94%) |
Apr 08, 2014 | 30.21 | 31.54 | 29.44 | 31.42 | 1,149,831 | +1.21(+4.01%) |
Apr 07, 2014 | 32.86 | 32.86 | 29.86 | 30.21 | 1,045,813 | -2.80(-8.48%) |
Apr 04, 2014 | 34.28 | 34.28 | 32.47 | 33.01 | 419,190 | -0.98(-2.88%) |
Apr 03, 2014 | 35.24 | 35.24 | 33.64 | 33.99 | 349,031 | -1.15(-3.27%) |
Apr 02, 2014 | 36.47 | 36.58 | 35.01 | 35.14 | 434,931 | -1.23(-3.38%) |
Apr 01, 2014 | 33.06 | 36.56 | 32.74 | 36.37 | 1,481,120 | +3.47(+10.55%) |
Mar 31, 2014 | 32.36 | 33.05 | 32.08 | 32.90 | 595,316 | +0.82(+2.56%) |
Mar 28, 2014 | 33.10 | 33.10 | 31.94 | 32.08 | 532,761 | -0.93(-2.82%) |
Mar 27, 2014 | 33.09 | 33.35 | 32.66 | 33.01 | 355,173 | -0.14(-0.42%) |
Mar 26, 2014 | 32.97 | 33.40 | 32.50 | 33.15 | 988,782 | +0.51(+1.56%) |
Mar 25, 2014 | 32.24 | 33.08 | 32.00 | 32.64 | 577,474 | +0.52(+1.62%) |
Mar 24, 2014 | 32.58 | 32.70 | 31.34 | 32.12 | 711,125 | -0.32(-0.99%) |
Mar 21, 2014 | 33.55 | 33.65 | 32.37 | 32.44 | 508,015 | -0.97(-2.90%) |
Mar 20, 2014 | 33.75 | 33.90 | 32.92 | 33.41 | 647,551 | -0.36(-1.07%) |
Mar 19, 2014 | 34.41 | 34.67 | 33.20 | 33.77 | 464,449 | -0.42(-1.23%) |
Mar 18, 2014 | 33.50 | 35.50 | 33.50 | 34.19 | 684,046 | +0.85(+2.55%) |
Mar 17, 2014 | 32.38 | 33.37 | 32.08 | 33.34 | 972,783 | +1.28(+3.99%) |
Mar 14, 2014 | 32.83 | 33.24 | 31.71 | 32.06 | 891,265 | -0.92(-2.79%) |
Mar 13, 2014 | 35.38 | 35.38 | 32.81 | 32.98 | 612,978 | -2.21(-6.28%) |
Mar 12, 2014 | 35.51 | 35.75 | 34.94 | 35.19 | 406,275 | -0.54(-1.51%) |
Mar 11, 2014 | 35.47 | 35.86 | 35.10 | 35.73 | 459,826 | +0.18(+0.51%) |
Mar 10, 2014 | 36.34 | 36.65 | 35.27 | 35.55 | 445,076 | -0.87(-2.39%) |
Mar 07, 2014 | 36.20 | 36.48 | 34.71 | 36.42 | 1,080,910 | +1.50(+4.30%) |
Mar 06, 2014 | 36.27 | 36.52 | 34.81 | 34.92 | 614,075 | -1.65(-4.51%) |
Mar 05, 2014 | 37.24 | 37.47 | 36.05 | 36.57 | 682,853 | -0.64(-1.72%) |
Mar 04, 2014 | 35.28 | 38.43 | 34.80 | 37.21 | 3,675,502 | +5.19(+16.21%) |
Mar 03, 2014 | 40.22 | 40.22 | 31.76 | 32.02 | 3,608,980 | -9.91(-23.63%) |
Feb 28, 2014 | 42.35 | 42.68 | 41.52 | 41.93 | 340,900 | -0.31(-0.73%) |
Feb 27, 2014 | 41.93 | 42.90 | 41.64 | 42.24 | 285,115 | +0.13(+0.31%) |
Feb 26, 2014 | 42.00 | 42.46 | 41.63 | 42.11 | 181,702 | +0.21(+0.50%) |
Feb 25, 2014 | 42.85 | 43.08 | 41.83 | 41.90 | 294,823 | -0.98(-2.29%) |
Feb 24, 2014 | 42.40 | 43.06 | 41.88 | 42.88 | 324,300 | +1.00(+2.39%) |
Feb 21, 2014 | 41.95 | 42.26 | 41.39 | 41.88 | 590,052 | +0.65(+1.58%) |
Feb 20, 2014 | 43.20 | 43.65 | 41.02 | 41.23 | 735,495 | -1.54(-3.60%) |
Feb 19, 2014 | 44.40 | 44.54 | 41.56 | 42.77 | 1,044,850 | -1.85(-4.15%) |
Feb 18, 2014 | 44.50 | 46.70 | 44.50 | 44.62 | 545,272 | +0.27(+0.61%) |
Feb 14, 2014 | 44.04 | 44.35 | 44.35 | 44.35 | 207,500 | +0.09(+0.20%) |
Feb 13, 2014 | 42.74 | 44.50 | 42.67 | 44.26 | 382,999 | +1.02(+2.36%) |
Feb 12, 2014 | 43.29 | 43.64 | 42.75 | 43.24 | 296,029 | -0.11(-0.25%) |
Feb 11, 2014 | 43.16 | 43.45 | 42.44 | 43.35 | 311,190 | +0.32(+0.74%) |
Feb 10, 2014 | 43.37 | 44.30 | 42.54 | 43.03 | 568,698 | -0.38(-0.88%) |
Feb 07, 2014 | 41.11 | 43.43 | 41.11 | 43.41 | 566,630 | +2.56(+6.27%) |
Feb 06, 2014 | 40.60 | 41.55 | 40.58 | 40.85 | 332,896 | +0.43(+1.06%) |
Feb 05, 2014 | 40.20 | 40.62 | 39.47 | 40.42 | 205,859 | -0.02(-0.05%) |
Feb 04, 2014 | 39.70 | 40.50 | 39.60 | 40.44 | 262,665 | +0.73(+1.84%) |