Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.18 | 29.29 | 28.69 | 29.00 | 165,913 | -0.18(-0.63%) |
Apr 29, 2014 | 29.23 | 29.43 | 28.95 | 29.18 | 199,981 | +0.21(+0.71%) |
Apr 28, 2014 | 30.50 | 30.92 | 28.66 | 28.98 | 335,011 | -1.46(-4.80%) |
Apr 25, 2014 | 31.18 | 31.34 | 30.42 | 30.44 | 156,476 | -0.84(-2.69%) |
Apr 24, 2014 | 31.08 | 31.45 | 30.39 | 31.28 | 235,199 | +0.38(+1.22%) |
Apr 23, 2014 | 31.12 | 31.25 | 30.84 | 30.90 | 135,526 | -0.35(-1.13%) |
Apr 22, 2014 | 30.83 | 31.46 | 30.77 | 31.26 | 218,793 | +0.39(+1.27%) |
Apr 21, 2014 | 30.92 | 31.12 | 30.69 | 30.87 | 119,302 | -0.18(-0.59%) |
Apr 17, 2014 | 31.10 | 31.05 | 31.05 | 31.05 | 192,756 | -0.08(-0.26%) |
Apr 16, 2014 | 31.21 | 31.47 | 30.78 | 31.13 | 121,808 | +0.04(+0.12%) |
Apr 15, 2014 | 31.34 | 31.69 | 30.57 | 31.09 | 138,038 | -0.22(-0.71%) |
Apr 14, 2014 | 31.10 | 31.45 | 30.83 | 31.32 | 239,504 | +0.58(+1.90%) |
Apr 11, 2014 | 29.95 | 30.88 | 29.79 | 30.73 | 221,649 | +0.47(+1.54%) |
Apr 10, 2014 | 30.96 | 31.11 | 30.16 | 30.27 | 180,103 | -0.63(-2.05%) |
Apr 09, 2014 | 30.98 | 31.15 | 30.47 | 30.90 | 326,137 | +0.15(+0.48%) |
Apr 08, 2014 | 30.64 | 31.14 | 30.57 | 30.75 | 139,436 | +0.08(+0.26%) |
Apr 07, 2014 | 32.69 | 32.69 | 30.20 | 30.67 | 505,945 | -2.07(-6.33%) |
Apr 04, 2014 | 33.72 | 34.03 | 32.72 | 32.75 | 167,026 | -0.66(-1.97%) |
Apr 03, 2014 | 33.54 | 33.95 | 33.07 | 33.41 | 165,228 | -0.26(-0.77%) |
Apr 02, 2014 | 33.94 | 33.99 | 33.44 | 33.66 | 154,874 | -0.28(-0.82%) |
Apr 01, 2014 | 33.71 | 34.05 | 33.50 | 33.94 | 207,068 | +0.39(+1.16%) |
Mar 31, 2014 | 34.44 | 34.54 | 33.16 | 33.55 | 513,151 | -0.62(-1.81%) |
Mar 28, 2014 | 34.00 | 34.60 | 33.68 | 34.17 | 158,778 | +0.33(+0.98%) |
Mar 27, 2014 | 34.11 | 35.09 | 33.49 | 33.84 | 404,357 | -0.27(-0.80%) |
Mar 26, 2014 | 34.56 | 35.56 | 33.46 | 34.11 | 1,136,780 | +3.15(+10.18%) |
Mar 25, 2014 | 30.77 | 31.10 | 30.30 | 30.96 | 174,604 | +0.50(+1.64%) |
Mar 24, 2014 | 31.83 | 31.95 | 30.26 | 30.46 | 197,429 | -1.26(-3.97%) |
Mar 21, 2014 | 31.95 | 32.34 | 31.70 | 31.72 | 124,253 | -0.20(-0.62%) |
Mar 20, 2014 | 32.33 | 32.57 | 31.62 | 31.92 | 184,760 | -0.29(-0.91%) |
Mar 19, 2014 | 32.10 | 32.26 | 31.99 | 32.21 | 234,022 | +0.08(+0.25%) |
Mar 18, 2014 | 31.67 | 32.23 | 31.53 | 32.13 | 179,325 | +0.65(+2.06%) |
Mar 17, 2014 | 31.61 | 31.86 | 31.48 | 31.48 | 219,219 | +0.13(+0.40%) |
Mar 14, 2014 | 30.95 | 31.51 | 30.95 | 31.36 | 126,769 | +0.27(+0.85%) |
Mar 13, 2014 | 31.10 | 31.45 | 30.81 | 31.09 | 197,327 | +0.07(+0.24%) |
Mar 12, 2014 | 30.97 | 31.23 | 30.81 | 31.02 | 172,260 | -0.07(-0.21%) |
Mar 11, 2014 | 31.12 | 31.45 | 30.96 | 31.09 | 142,808 | -0.04(-0.12%) |
Mar 10, 2014 | 31.10 | 31.45 | 30.86 | 31.12 | 130,277 | -0.01(-0.02%) |
Mar 07, 2014 | 30.97 | 31.15 | 30.67 | 31.13 | 258,901 | +0.46(+1.49%) |
Mar 06, 2014 | 30.40 | 30.83 | 30.02 | 30.67 | 152,106 | +0.42(+1.39%) |
Mar 05, 2014 | 29.59 | 30.36 | 29.55 | 30.25 | 303,186 | +0.60(+2.04%) |
Mar 04, 2014 | 29.10 | 30.03 | 29.10 | 29.65 | 218,551 | +0.98(+3.42%) |
Mar 03, 2014 | 28.67 | 29.07 | 28.24 | 28.67 | 151,504 | -0.33(-1.14%) |
Feb 28, 2014 | 29.23 | 29.49 | 28.86 | 29.00 | 131,839 | -0.14(-0.48%) |
Feb 27, 2014 | 29.07 | 29.46 | 28.89 | 29.14 | 114,319 | +0.06(+0.20%) |
Feb 26, 2014 | 29.00 | 29.66 | 28.81 | 29.08 | 98,631 | +0.16(+0.56%) |
Feb 25, 2014 | 28.62 | 29.02 | 28.49 | 28.92 | 95,845 | +0.21(+0.74%) |
Feb 24, 2014 | 28.74 | 29.16 | 28.54 | 28.71 | 129,271 | +0.17(+0.59%) |
Feb 21, 2014 | 29.09 | 29.33 | 28.44 | 28.54 | 118,914 | -0.43(-1.47%) |
Feb 20, 2014 | 28.63 | 29.16 | 28.40 | 28.96 | 198,210 | +0.32(+1.13%) |
Feb 19, 2014 | 28.82 | 29.25 | 28.63 | 28.64 | 124,971 | -0.18(-0.64%) |
Feb 18, 2014 | 29.39 | 29.39 | 28.56 | 28.82 | 167,249 | -0.41(-1.39%) |
Feb 14, 2014 | 29.55 | 29.23 | 29.23 | 29.23 | 136,569 | -0.38(-1.29%) |
Feb 13, 2014 | 29.83 | 30.05 | 28.89 | 29.61 | 320,043 | -0.59(-1.95%) |
Feb 12, 2014 | 28.47 | 30.59 | 28.47 | 30.20 | 358,067 | +1.85(+6.52%) |
Feb 11, 2014 | 27.61 | 28.38 | 27.61 | 28.35 | 144,707 | +0.74(+2.69%) |
Feb 10, 2014 | 27.30 | 27.69 | 27.23 | 27.61 | 193,888 | +0.24(+0.86%) |
Feb 07, 2014 | 27.03 | 27.55 | 27.03 | 27.37 | 175,446 | +0.46(+1.70%) |
Feb 06, 2014 | 26.33 | 27.20 | 26.33 | 26.92 | 210,775 | +0.73(+2.78%) |
Feb 05, 2014 | 26.31 | 26.54 | 25.61 | 26.19 | 187,872 | -0.30(-1.14%) |
Feb 04, 2014 | 26.58 | 26.74 | 26.30 | 26.49 | 296,207 | +0.12(+0.45%) |