Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.60 | 33.09 | 32.30 | 32.90 | 64,268 | +0.30(+0.92%) |
Apr 29, 2014 | 32.45 | 33.20 | 32.18 | 32.60 | 81,628 | +0.42(+1.30%) |
Apr 28, 2014 | 31.94 | 32.54 | 31.58 | 32.18 | 85,253 | +0.48(+1.51%) |
Apr 25, 2014 | 32.18 | 32.39 | 31.64 | 31.70 | 78,926 | -0.60(-1.85%) |
Apr 24, 2014 | 32.78 | 32.90 | 32.12 | 32.30 | 54,468 | -0.24(-0.74%) |
Apr 23, 2014 | 32.81 | 33.03 | 32.18 | 32.54 | 54,031 | -0.06(-0.18%) |
Apr 22, 2014 | 32.96 | 33.44 | 32.48 | 32.60 | 56,455 | -0.24(-0.73%) |
Apr 21, 2014 | 32.06 | 32.90 | 32.03 | 32.84 | 69,296 | +0.81(+2.52%) |
Apr 17, 2014 | 32.09 | 32.03 | 32.03 | 32.03 | 88,874 | +0.12(+0.37%) |
Apr 16, 2014 | 32.42 | 32.54 | 31.82 | 31.91 | 84,158 | -0.39(-1.20%) |
Apr 15, 2014 | 32.18 | 32.45 | 31.69 | 32.30 | 43,977 | +0.30(+0.93%) |
Apr 14, 2014 | 31.61 | 32.48 | 31.58 | 32.00 | 45,196 | +0.42(+1.33%) |
Apr 11, 2014 | 32.18 | 32.81 | 31.58 | 31.58 | 59,274 | -0.66(-2.04%) |
Apr 10, 2014 | 32.78 | 33.11 | 32.09 | 32.24 | 39,522 | -0.54(-1.64%) |
Apr 09, 2014 | 32.81 | 32.84 | 32.21 | 32.78 | 26,017 | +0.12(+0.37%) |
Apr 08, 2014 | 32.36 | 32.81 | 32.12 | 32.66 | 44,558 | +0.27(+0.83%) |
Apr 07, 2014 | 32.90 | 33.02 | 32.24 | 32.39 | 44,371 | -0.45(-1.37%) |
Apr 04, 2014 | 32.78 | 33.08 | 32.33 | 32.84 | 109,553 | +0.39(+1.20%) |
Apr 03, 2014 | 32.81 | 32.90 | 32.33 | 32.45 | 55,564 | -0.21(-0.64%) |
Apr 02, 2014 | 33.62 | 33.79 | 32.42 | 32.66 | 85,483 | -0.81(-2.41%) |
Apr 01, 2014 | 32.81 | 33.80 | 32.48 | 33.47 | 98,755 | +0.72(+2.19%) |
Mar 31, 2014 | 32.12 | 32.75 | 31.85 | 32.75 | 70,101 | +0.93(+2.91%) |
Mar 28, 2014 | 32.03 | 32.09 | 31.46 | 31.82 | 56,704 | +0.00(+0.00%) |
Mar 27, 2014 | 32.54 | 32.54 | 31.16 | 31.82 | 88,705 | -0.36(-1.12%) |
Mar 26, 2014 | 33.05 | 33.05 | 32.18 | 32.18 | 50,360 | -0.81(-2.45%) |
Mar 25, 2014 | 32.78 | 33.05 | 32.51 | 32.99 | 53,425 | +0.27(+0.82%) |
Mar 24, 2014 | 33.50 | 33.50 | 32.30 | 32.72 | 70,963 | -0.63(-1.88%) |
Mar 21, 2014 | 32.81 | 33.65 | 32.06 | 33.35 | 89,147 | +0.60(+1.83%) |
Mar 20, 2014 | 32.24 | 32.75 | 32.00 | 32.75 | 62,797 | +0.51(+1.58%) |
Mar 19, 2014 | 32.48 | 32.57 | 31.61 | 32.24 | 39,894 | -0.09(-0.28%) |
Mar 18, 2014 | 31.79 | 32.48 | 31.04 | 32.33 | 65,682 | +1.17(+3.74%) |
Mar 17, 2014 | 31.79 | 31.79 | 31.01 | 31.16 | 72,687 | -0.42(-1.33%) |
Mar 14, 2014 | 31.46 | 31.76 | 31.01 | 31.58 | 78,509 | +0.24(+0.76%) |
Mar 13, 2014 | 31.55 | 32.18 | 30.99 | 31.34 | 81,502 | -0.21(-0.66%) |
Mar 12, 2014 | 31.55 | 32.12 | 31.40 | 31.55 | 62,852 | -0.24(-0.75%) |
Mar 11, 2014 | 32.00 | 32.42 | 31.59 | 31.79 | 39,209 | -0.27(-0.84%) |
Mar 10, 2014 | 32.90 | 32.90 | 31.85 | 32.06 | 89,491 | -0.42(-1.29%) |
Mar 07, 2014 | 32.33 | 32.60 | 32.18 | 32.48 | 67,023 | +0.21(+0.65%) |
Mar 06, 2014 | 32.18 | 32.90 | 32.09 | 32.27 | 64,695 | -0.12(-0.37%) |
Mar 05, 2014 | 32.57 | 32.87 | 32.19 | 32.39 | 100,645 | -0.30(-0.91%) |
Mar 04, 2014 | 32.24 | 33.26 | 32.15 | 32.69 | 126,770 | +0.57(+1.77%) |
Mar 03, 2014 | 31.73 | 32.30 | 31.73 | 32.12 | 81,252 | -0.06(-0.19%) |
Feb 28, 2014 | 31.34 | 32.45 | 31.28 | 32.18 | 142,244 | +0.90(+2.87%) |
Feb 27, 2014 | 31.13 | 31.40 | 31.04 | 31.28 | 79,363 | +0.12(+0.38%) |
Feb 26, 2014 | 30.98 | 31.31 | 30.80 | 31.16 | 67,002 | +0.12(+0.39%) |
Feb 25, 2014 | 31.31 | 31.34 | 30.83 | 31.04 | 65,573 | -0.12(-0.38%) |
Feb 24, 2014 | 31.52 | 31.52 | 31.10 | 31.16 | 100,951 | -0.21(-0.67%) |
Feb 21, 2014 | 31.46 | 31.58 | 31.04 | 31.37 | 65,704 | +0.03(+0.10%) |
Feb 20, 2014 | 30.95 | 31.55 | 30.86 | 31.34 | 120,948 | +0.45(+1.45%) |
Feb 19, 2014 | 31.55 | 31.55 | 30.80 | 30.89 | 97,795 | -0.57(-1.81%) |
Feb 18, 2014 | 31.25 | 31.73 | 31.22 | 31.46 | 149,608 | +0.39(+1.25%) |
Feb 14, 2014 | 31.25 | 31.07 | 31.07 | 31.07 | 113,851 | -0.09(-0.29%) |
Feb 13, 2014 | 30.83 | 31.43 | 30.57 | 31.16 | 124,866 | -0.09(-0.29%) |
Feb 12, 2014 | 31.10 | 31.97 | 30.93 | 31.25 | 145,686 | +0.21(+0.67%) |
Feb 11, 2014 | 31.01 | 31.09 | 30.61 | 31.04 | 102,581 | +0.21(+0.68%) |
Feb 10, 2014 | 30.06 | 31.10 | 30.00 | 30.83 | 139,454 | +0.90(+3.00%) |
Feb 07, 2014 | 30.00 | 30.18 | 29.61 | 29.94 | 80,700 | -0.03(-0.10%) |
Feb 06, 2014 | 28.98 | 29.97 | 28.59 | 29.97 | 63,063 | +1.02(+3.51%) |
Feb 05, 2014 | 29.85 | 29.85 | 28.47 | 28.95 | 109,123 | -0.14(-0.49%) |
Feb 04, 2014 | 30.52 | 30.67 | 28.92 | 29.09 | 144,610 | -1.14(-3.77%) |