Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.67 | 31.88 | 31.48 | 31.61 | 158,687 | -0.03(-0.08%) |
Apr 29, 2014 | 31.23 | 31.97 | 31.13 | 31.64 | 411,818 | +0.88(+2.85%) |
Apr 28, 2014 | 30.64 | 30.91 | 30.46 | 30.76 | 188,970 | +0.16(+0.52%) |
Apr 25, 2014 | 30.32 | 30.67 | 30.32 | 30.60 | 142,362 | +0.26(+0.85%) |
Apr 24, 2014 | 30.52 | 30.67 | 30.25 | 30.34 | 103,554 | -0.03(-0.08%) |
Apr 23, 2014 | 30.56 | 30.77 | 30.19 | 30.37 | 157,140 | -0.22(-0.71%) |
Apr 22, 2014 | 30.68 | 30.70 | 30.44 | 30.58 | 124,681 | -0.08(-0.27%) |
Apr 21, 2014 | 30.58 | 30.67 | 30.43 | 30.67 | 144,474 | +0.20(+0.66%) |
Apr 17, 2014 | 30.52 | 30.47 | 30.47 | 30.47 | 106,003 | -0.18(-0.57%) |
Apr 16, 2014 | 30.45 | 30.65 | 30.35 | 30.64 | 83,910 | +0.30(+0.99%) |
Apr 15, 2014 | 30.16 | 30.45 | 29.98 | 30.34 | 104,662 | +0.21(+0.69%) |
Apr 14, 2014 | 30.23 | 30.48 | 29.92 | 30.13 | 143,886 | +0.14(+0.47%) |
Apr 11, 2014 | 29.73 | 30.06 | 29.73 | 29.99 | 160,838 | +0.10(+0.34%) |
Apr 10, 2014 | 30.21 | 30.43 | 29.82 | 29.89 | 111,234 | -0.26(-0.86%) |
Apr 09, 2014 | 30.07 | 30.18 | 29.76 | 30.15 | 133,824 | +0.10(+0.33%) |
Apr 08, 2014 | 29.94 | 30.32 | 29.77 | 30.05 | 116,059 | +0.18(+0.59%) |
Apr 07, 2014 | 29.62 | 30.02 | 29.62 | 29.87 | 161,821 | +0.20(+0.68%) |
Apr 04, 2014 | 30.03 | 30.14 | 29.64 | 29.67 | 126,185 | -0.14(-0.48%) |
Apr 03, 2014 | 29.91 | 30.02 | 29.74 | 29.81 | 64,035 | -0.12(-0.39%) |
Apr 02, 2014 | 29.80 | 29.97 | 29.65 | 29.93 | 116,144 | +0.21(+0.70%) |
Apr 01, 2014 | 29.97 | 30.09 | 29.63 | 29.72 | 174,377 | -0.14(-0.48%) |
Mar 31, 2014 | 29.49 | 30.14 | 29.48 | 29.86 | 156,062 | +0.46(+1.56%) |
Mar 28, 2014 | 29.25 | 29.46 | 29.22 | 29.40 | 130,316 | +0.08(+0.26%) |
Mar 27, 2014 | 29.21 | 29.54 | 29.14 | 29.33 | 320,127 | +0.20(+0.69%) |
Mar 26, 2014 | 29.32 | 29.39 | 29.04 | 29.13 | 276,014 | -0.01(-0.03%) |
Mar 25, 2014 | 29.25 | 29.38 | 29.09 | 29.14 | 197,027 | -0.03(-0.11%) |
Mar 24, 2014 | 29.08 | 29.31 | 28.92 | 29.17 | 169,005 | +0.09(+0.32%) |
Mar 21, 2014 | 28.81 | 29.50 | 28.81 | 29.08 | 329,185 | +0.23(+0.78%) |
Mar 20, 2014 | 28.89 | 28.99 | 28.60 | 28.85 | 259,335 | +0.48(+1.71%) |
Mar 19, 2014 | 29.11 | 29.20 | 28.32 | 28.37 | 252,740 | -0.79(-2.69%) |
Mar 18, 2014 | 29.31 | 29.44 | 29.04 | 29.15 | 384,605 | -0.18(-0.60%) |
Mar 17, 2014 | 29.17 | 29.39 | 29.04 | 29.33 | 133,294 | +0.28(+0.98%) |
Mar 14, 2014 | 28.88 | 29.23 | 28.88 | 29.04 | 124,546 | +0.16(+0.55%) |
Mar 13, 2014 | 28.74 | 29.03 | 28.60 | 28.89 | 142,749 | +0.27(+0.93%) |
Mar 12, 2014 | 27.95 | 28.63 | 27.95 | 28.62 | 154,636 | +0.64(+2.29%) |
Mar 11, 2014 | 28.35 | 28.41 | 27.83 | 27.98 | 358,521 | -0.43(-1.52%) |
Mar 10, 2014 | 28.48 | 28.49 | 28.20 | 28.41 | 168,380 | -0.07(-0.23%) |
Mar 07, 2014 | 28.91 | 28.91 | 28.44 | 28.48 | 127,643 | -0.36(-1.24%) |
Mar 06, 2014 | 29.09 | 29.16 | 28.75 | 28.83 | 81,457 | -0.27(-0.94%) |
Mar 05, 2014 | 29.62 | 29.62 | 29.00 | 29.11 | 124,645 | -0.55(-1.85%) |
Mar 04, 2014 | 28.88 | 29.79 | 28.86 | 29.65 | 264,341 | +1.05(+3.68%) |
Mar 03, 2014 | 29.07 | 29.22 | 28.58 | 28.60 | 200,916 | -0.63(-2.16%) |
Feb 28, 2014 | 29.10 | 29.35 | 29.07 | 29.23 | 219,400 | +0.22(+0.77%) |
Feb 27, 2014 | 29.12 | 29.26 | 28.91 | 29.01 | 186,647 | -0.12(-0.40%) |
Feb 26, 2014 | 29.98 | 30.01 | 29.02 | 29.12 | 223,671 | -0.70(-2.36%) |
Feb 25, 2014 | 29.94 | 30.23 | 29.75 | 29.83 | 216,123 | -0.17(-0.55%) |
Feb 24, 2014 | 30.03 | 30.64 | 29.78 | 29.99 | 274,625 | -0.61(-2.00%) |
Feb 21, 2014 | 30.48 | 30.82 | 30.38 | 30.61 | 220,886 | +0.22(+0.71%) |
Feb 20, 2014 | 29.93 | 30.44 | 29.93 | 30.39 | 169,921 | +0.56(+1.89%) |
Feb 19, 2014 | 29.88 | 30.10 | 29.80 | 29.83 | 276,347 | -0.20(-0.66%) |
Feb 18, 2014 | 29.89 | 30.08 | 29.71 | 30.03 | 153,645 | +0.20(+0.67%) |
Feb 14, 2014 | 29.89 | 29.83 | 29.83 | 29.83 | 112,872 | -0.01(-0.03%) |
Feb 13, 2014 | 29.18 | 29.84 | 29.18 | 29.84 | 166,124 | +0.55(+1.87%) |
Feb 12, 2014 | 29.46 | 29.65 | 29.19 | 29.29 | 139,391 | -0.17(-0.56%) |
Feb 11, 2014 | 29.21 | 29.61 | 29.06 | 29.46 | 94,506 | +0.32(+1.11%) |
Feb 10, 2014 | 29.34 | 29.37 | 28.87 | 29.13 | 145,770 | -0.12(-0.40%) |
Feb 07, 2014 | 28.84 | 29.28 | 28.68 | 29.25 | 210,285 | +0.48(+1.67%) |
Feb 06, 2014 | 28.95 | 29.19 | 28.65 | 28.77 | 113,579 | -0.05(-0.17%) |
Feb 05, 2014 | 29.12 | 29.15 | 28.74 | 28.82 | 180,428 | -0.34(-1.17%) |
Feb 04, 2014 | 29.67 | 29.82 | 29.03 | 29.16 | 242,520 | -0.46(-1.57%) |