Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.75 | 33.96 | 33.75 | 33.96 | 57,376 | +0.10(+0.31%) |
Apr 29, 2014 | 33.78 | 33.91 | 33.74 | 33.85 | 24,050 | +0.10(+0.29%) |
Apr 28, 2014 | 33.82 | 33.89 | 33.41 | 33.75 | 14,092 | +0.13(+0.37%) |
Apr 25, 2014 | 33.78 | 33.78 | 33.57 | 33.63 | 5,673 | -0.24(-0.72%) |
Apr 24, 2014 | 33.86 | 33.92 | 33.80 | 33.87 | 12,047 | +0.10(+0.29%) |
Apr 23, 2014 | 33.81 | 33.87 | 33.76 | 33.77 | 12,668 | -0.07(-0.22%) |
Apr 22, 2014 | 33.78 | 33.93 | 33.67 | 33.84 | 19,839 | +0.13(+0.39%) |
Apr 21, 2014 | 33.74 | 33.74 | 33.61 | 33.71 | 12,335 | +0.06(+0.18%) |
Apr 17, 2014 | 33.57 | 33.65 | 33.65 | 33.65 | 17,101 | +0.03(+0.09%) |
Apr 16, 2014 | 33.48 | 33.64 | 33.48 | 33.62 | 11,732 | +0.29(+0.88%) |
Apr 15, 2014 | 33.18 | 33.35 | 32.89 | 33.33 | 23,125 | +0.23(+0.71%) |
Apr 14, 2014 | 33.20 | 33.21 | 33.03 | 33.09 | 10,688 | +0.19(+0.57%) |
Apr 11, 2014 | 33.04 | 33.19 | 32.91 | 32.91 | 24,112 | -0.40(-1.21%) |
Apr 10, 2014 | 33.88 | 33.88 | 33.28 | 33.31 | 7,459 | -0.58(-1.71%) |
Apr 09, 2014 | 33.65 | 33.89 | 33.65 | 33.89 | 4,148 | +0.33(+0.99%) |
Apr 08, 2014 | 33.38 | 33.57 | 33.27 | 33.56 | 19,772 | +0.08(+0.24%) |
Apr 07, 2014 | 33.66 | 33.66 | 33.33 | 33.48 | 8,961 | -0.27(-0.79%) |
Apr 04, 2014 | 34.36 | 34.36 | 33.74 | 33.74 | 6,932 | -0.44(-1.29%) |
Apr 03, 2014 | 34.28 | 34.28 | 34.07 | 34.18 | 17,628 | +0.05(+0.14%) |
Apr 02, 2014 | 34.12 | 34.15 | 34.06 | 34.14 | 15,048 | +0.18(+0.53%) |
Apr 01, 2014 | 33.94 | 33.96 | 33.88 | 33.96 | 14,186 | +0.16(+0.48%) |
Mar 31, 2014 | 33.69 | 33.81 | 33.63 | 33.80 | 14,630 | +0.37(+1.10%) |
Mar 28, 2014 | 33.54 | 33.58 | 33.39 | 33.43 | 21,313 | +0.18(+0.55%) |
Mar 27, 2014 | 33.30 | 33.30 | 33.16 | 33.25 | 13,911 | -0.16(-0.47%) |
Mar 26, 2014 | 33.66 | 33.79 | 33.40 | 33.40 | 9,886 | -0.21(-0.63%) |
Mar 25, 2014 | 33.59 | 33.65 | 33.50 | 33.61 | 15,293 | +0.11(+0.33%) |
Mar 24, 2014 | 33.84 | 33.84 | 33.44 | 33.50 | 16,828 | -0.18(-0.54%) |
Mar 21, 2014 | 33.94 | 33.96 | 33.65 | 33.68 | 18,770 | -0.08(-0.23%) |
Mar 20, 2014 | 33.53 | 33.81 | 33.53 | 33.76 | 30,852 | +0.16(+0.49%) |
Mar 19, 2014 | 33.88 | 33.88 | 33.58 | 33.60 | 13,697 | -0.24(-0.71%) |
Mar 18, 2014 | 33.72 | 33.89 | 33.68 | 33.84 | 131,792 | +0.21(+0.63%) |
Mar 17, 2014 | 33.44 | 33.65 | 33.44 | 33.63 | 6,795 | +0.28(+0.83%) |
Mar 14, 2014 | 33.43 | 33.43 | 33.31 | 33.35 | 2,864 | -0.03(-0.08%) |
Mar 13, 2014 | 33.78 | 33.81 | 33.38 | 33.38 | 35,309 | -0.32(-0.96%) |
Mar 12, 2014 | 33.55 | 33.75 | 33.48 | 33.70 | 82,996 | -0.02(-0.05%) |
Mar 11, 2014 | 33.94 | 33.98 | 33.71 | 33.72 | 14,123 | -0.09(-0.27%) |
Mar 10, 2014 | 33.90 | 33.90 | 33.76 | 33.81 | 9,242 | -0.15(-0.43%) |
Mar 07, 2014 | 34.08 | 34.08 | 33.88 | 33.95 | 8,872 | +0.02(+0.05%) |
Mar 06, 2014 | 33.98 | 34.01 | 33.91 | 33.94 | 15,206 | +0.14(+0.41%) |
Mar 05, 2014 | 33.88 | 33.90 | 33.80 | 33.80 | 37,351 | -0.11(-0.33%) |
Mar 04, 2014 | 33.78 | 33.91 | 33.78 | 33.91 | 8,408 | +0.52(+1.56%) |
Mar 03, 2014 | 33.54 | 33.54 | 33.24 | 33.39 | 101,894 | -0.31(-0.92%) |
Feb 28, 2014 | 33.52 | 33.84 | 33.52 | 33.70 | 19,338 | +0.12(+0.36%) |
Feb 27, 2014 | 33.53 | 33.59 | 33.45 | 33.58 | 23,904 | +0.09(+0.28%) |
Feb 26, 2014 | 33.56 | 33.62 | 33.43 | 33.49 | 11,949 | +0.03(+0.08%) |
Feb 25, 2014 | 33.45 | 33.62 | 33.41 | 33.46 | 25,364 | -0.08(-0.24%) |
Feb 24, 2014 | 33.62 | 33.71 | 33.37 | 33.54 | 16,144 | +0.17(+0.50%) |
Feb 21, 2014 | 33.47 | 33.51 | 33.37 | 33.37 | 47,350 | +0.00(+0.00%) |
Feb 20, 2014 | 33.21 | 33.65 | 33.13 | 33.37 | 41,379 | +0.23(+0.69%) |
Feb 19, 2014 | 33.31 | 33.37 | 33.15 | 33.15 | 9,463 | -0.20(-0.61%) |
Feb 18, 2014 | 33.34 | 33.37 | 33.30 | 33.35 | 30,275 | +0.01(+0.03%) |
Feb 14, 2014 | 33.12 | 33.34 | 33.34 | 33.34 | 47,744 | +0.15(+0.45%) |
Feb 13, 2014 | 32.84 | 33.20 | 32.84 | 33.19 | 44,585 | +0.22(+0.68%) |
Feb 12, 2014 | 33.01 | 33.06 | 32.96 | 32.96 | 129,273 | +0.03(+0.09%) |
Feb 11, 2014 | 32.76 | 33.01 | 32.74 | 32.94 | 6,276 | +0.39(+1.21%) |
Feb 10, 2014 | 32.43 | 32.58 | 32.42 | 32.54 | 17,401 | +0.09(+0.29%) |
Feb 07, 2014 | 32.27 | 32.45 | 32.18 | 32.45 | 14,962 | +0.43(+1.35%) |
Feb 06, 2014 | 31.83 | 32.01 | 31.83 | 32.01 | 30,635 | +0.34(+1.07%) |
Feb 05, 2014 | 31.54 | 31.70 | 31.54 | 31.68 | 13,551 | +0.01(+0.02%) |
Feb 04, 2014 | 31.61 | 31.73 | 31.50 | 31.67 | 11,409 | +0.17(+0.53%) |