Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.16 | 35.18 | 34.53 | 34.95 | 49,842 | -0.22(-0.61%) |
Apr 29, 2014 | 35.96 | 36.04 | 34.98 | 35.17 | 38,991 | -0.53(-1.49%) |
Apr 28, 2014 | 35.63 | 36.42 | 35.14 | 35.70 | 34,698 | +0.34(+0.95%) |
Apr 25, 2014 | 35.75 | 36.39 | 35.30 | 35.36 | 68,605 | -0.47(-1.31%) |
Apr 24, 2014 | 35.36 | 35.84 | 35.20 | 35.83 | 213,187 | +0.65(+1.85%) |
Apr 23, 2014 | 34.56 | 35.63 | 34.56 | 35.18 | 93,642 | +0.65(+1.87%) |
Apr 22, 2014 | 33.81 | 34.53 | 33.75 | 34.53 | 54,751 | +0.80(+2.36%) |
Apr 21, 2014 | 33.68 | 33.83 | 33.62 | 33.73 | 23,278 | +0.04(+0.13%) |
Apr 17, 2014 | 34.02 | 33.69 | 33.69 | 33.69 | 37,467 | -0.36(-1.05%) |
Apr 16, 2014 | 34.00 | 34.52 | 33.65 | 34.05 | 44,311 | +0.27(+0.78%) |
Apr 15, 2014 | 33.50 | 33.90 | 33.12 | 33.78 | 36,919 | +0.44(+1.33%) |
Apr 14, 2014 | 33.45 | 33.72 | 33.01 | 33.34 | 40,338 | +0.22(+0.65%) |
Apr 11, 2014 | 33.35 | 33.83 | 32.96 | 33.13 | 40,854 | -0.52(-1.54%) |
Apr 10, 2014 | 34.07 | 34.18 | 33.33 | 33.65 | 51,730 | -0.55(-1.60%) |
Apr 09, 2014 | 34.14 | 34.38 | 33.81 | 34.19 | 31,642 | +0.06(+0.18%) |
Apr 08, 2014 | 33.94 | 34.25 | 33.19 | 34.13 | 44,926 | +0.30(+0.90%) |
Apr 07, 2014 | 34.22 | 34.22 | 33.63 | 33.83 | 38,586 | -0.40(-1.16%) |
Apr 04, 2014 | 34.93 | 34.93 | 34.00 | 34.23 | 45,913 | -0.45(-1.29%) |
Apr 03, 2014 | 34.94 | 34.94 | 34.46 | 34.67 | 39,579 | -0.24(-0.68%) |
Apr 02, 2014 | 34.91 | 35.04 | 34.67 | 34.91 | 44,215 | +0.16(+0.46%) |
Apr 01, 2014 | 35.05 | 35.05 | 34.57 | 34.75 | 56,243 | -0.14(-0.41%) |
Mar 31, 2014 | 34.79 | 35.15 | 34.42 | 34.89 | 76,593 | +0.17(+0.48%) |
Mar 28, 2014 | 34.83 | 35.17 | 34.21 | 34.73 | 36,790 | -0.19(-0.54%) |
Mar 27, 2014 | 34.75 | 35.13 | 34.75 | 34.92 | 23,671 | +0.29(+0.83%) |
Mar 26, 2014 | 35.52 | 35.63 | 34.56 | 34.63 | 113,262 | -0.76(-2.15%) |
Mar 25, 2014 | 35.14 | 35.65 | 35.09 | 35.39 | 56,578 | +0.28(+0.80%) |
Mar 24, 2014 | 34.94 | 35.17 | 34.56 | 35.11 | 77,397 | +0.10(+0.28%) |
Mar 21, 2014 | 34.81 | 35.01 | 34.50 | 35.01 | 209,840 | +0.28(+0.81%) |
Mar 20, 2014 | 34.68 | 34.78 | 34.50 | 34.73 | 44,979 | -0.02(-0.06%) |
Mar 19, 2014 | 34.55 | 34.81 | 34.32 | 34.75 | 92,029 | +0.07(+0.21%) |
Mar 18, 2014 | 34.45 | 34.89 | 34.30 | 34.68 | 30,457 | +0.15(+0.43%) |
Mar 17, 2014 | 34.26 | 34.65 | 34.13 | 34.53 | 73,829 | +0.32(+0.94%) |
Mar 14, 2014 | 33.70 | 34.21 | 33.51 | 34.21 | 60,943 | +0.52(+1.56%) |
Mar 13, 2014 | 33.27 | 33.70 | 33.13 | 33.68 | 55,571 | +0.55(+1.66%) |
Mar 12, 2014 | 32.41 | 33.16 | 32.09 | 33.13 | 56,254 | +0.65(+2.01%) |
Mar 11, 2014 | 32.80 | 32.80 | 32.44 | 32.48 | 59,804 | -0.25(-0.75%) |
Mar 10, 2014 | 32.23 | 32.91 | 32.22 | 32.73 | 71,767 | +0.31(+0.95%) |
Mar 07, 2014 | 32.78 | 32.78 | 32.07 | 32.42 | 46,231 | -0.20(-0.61%) |
Mar 06, 2014 | 32.82 | 32.92 | 32.28 | 32.62 | 37,238 | -0.22(-0.67%) |
Mar 05, 2014 | 32.72 | 32.93 | 32.44 | 32.84 | 68,958 | +0.04(+0.12%) |
Mar 04, 2014 | 32.43 | 33.04 | 32.30 | 32.80 | 102,579 | +0.68(+2.12%) |
Mar 03, 2014 | 32.20 | 32.44 | 31.76 | 32.12 | 19,890 | -0.40(-1.23%) |
Feb 28, 2014 | 32.40 | 32.60 | 32.26 | 32.52 | 60,925 | +0.19(+0.59%) |
Feb 27, 2014 | 32.39 | 32.45 | 32.16 | 32.33 | 24,003 | -0.07(-0.22%) |
Feb 26, 2014 | 32.25 | 32.57 | 32.17 | 32.40 | 44,462 | +0.15(+0.46%) |
Feb 25, 2014 | 32.13 | 32.52 | 32.11 | 32.25 | 25,133 | -0.18(-0.56%) |
Feb 24, 2014 | 32.85 | 33.02 | 32.38 | 32.43 | 46,350 | -0.59(-1.78%) |
Feb 21, 2014 | 33.26 | 33.40 | 32.85 | 33.02 | 43,586 | -0.07(-0.22%) |
Feb 20, 2014 | 32.09 | 33.25 | 32.09 | 33.09 | 37,116 | +0.87(+2.71%) |
Feb 19, 2014 | 32.85 | 33.13 | 32.21 | 32.22 | 42,990 | -0.83(-2.51%) |
Feb 18, 2014 | 32.67 | 33.21 | 32.53 | 33.05 | 57,811 | +0.57(+1.74%) |
Feb 14, 2014 | 32.31 | 32.48 | 32.48 | 32.48 | 107,477 | +0.20(+0.61%) |
Feb 13, 2014 | 31.56 | 32.43 | 31.37 | 32.28 | 59,118 | +0.77(+2.44%) |
Feb 12, 2014 | 31.38 | 31.60 | 31.16 | 31.52 | 48,550 | +0.15(+0.47%) |
Feb 11, 2014 | 31.03 | 31.62 | 31.03 | 31.37 | 53,465 | +0.26(+0.83%) |
Feb 10, 2014 | 31.35 | 31.35 | 30.87 | 31.11 | 75,471 | -0.37(-1.19%) |
Feb 07, 2014 | 31.32 | 31.48 | 31.09 | 31.48 | 52,206 | +0.18(+0.58%) |
Feb 06, 2014 | 31.15 | 31.43 | 30.95 | 31.30 | 69,557 | +0.16(+0.51%) |
Feb 05, 2014 | 31.39 | 31.59 | 30.98 | 31.14 | 36,168 | -0.42(-1.34%) |
Feb 04, 2014 | 31.76 | 31.79 | 31.26 | 31.56 | 60,478 | -0.12(-0.36%) |