Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.95 | 31.05 | 30.78 | 31.05 | 582,403 | -0.14(-0.45%) |
Apr 29, 2014 | 31.01 | 31.19 | 30.77 | 31.19 | 263,608 | +0.56(+1.83%) |
Apr 28, 2014 | 30.79 | 30.79 | 30.48 | 30.63 | 7,055 | -0.13(-0.42%) |
Apr 25, 2014 | 30.79 | 30.79 | 30.44 | 30.76 | 371,463 | +0.07(+0.22%) |
Apr 24, 2014 | 31.31 | 31.31 | 30.69 | 30.69 | 4,137 | -0.44(-1.41%) |
Apr 23, 2014 | 31.09 | 31.13 | 30.94 | 31.13 | 140,166 | -0.12(-0.38%) |
Apr 22, 2014 | 31.10 | 31.25 | 30.98 | 31.25 | 222,797 | -0.01(-0.03%) |
Apr 21, 2014 | 31.09 | 31.26 | 31.02 | 31.26 | 199,134 | +0.19(+0.61%) |
Apr 17, 2014 | 30.75 | 31.07 | 31.07 | 31.07 | 88,900 | +0.36(+1.17%) |
Apr 16, 2014 | 30.44 | 30.79 | 30.44 | 30.71 | 96,751 | +0.01(+0.03%) |
Apr 15, 2014 | 30.64 | 30.70 | 30.37 | 30.70 | 60,014 | -0.02(-0.07%) |
Apr 14, 2014 | 30.61 | 30.72 | 30.49 | 30.72 | 48,536 | +0.40(+1.31%) |
Apr 11, 2014 | 30.21 | 30.38 | 30.21 | 30.32 | 1,372 | +0.01(+0.05%) |
Apr 10, 2014 | 30.59 | 30.59 | 30.31 | 30.31 | 2,084 | +0.07(+0.23%) |
Apr 09, 2014 | 29.98 | 30.24 | 29.98 | 30.24 | 1,704 | +0.04(+0.13%) |
Apr 08, 2014 | 30.17 | 30.21 | 30.17 | 30.20 | 2,073 | +0.21(+0.70%) |
Apr 07, 2014 | 30.44 | 30.44 | 29.92 | 29.99 | 3,018 | -0.37(-1.21%) |
Apr 04, 2014 | 30.52 | 30.52 | 30.34 | 30.36 | 626 | -0.02(-0.07%) |
Apr 03, 2014 | 30.29 | 30.38 | 30.29 | 30.38 | 655 | +0.19(+0.63%) |
Apr 02, 2014 | 30.19 | 30.20 | 30.16 | 30.19 | 3,863 | +0.04(+0.13%) |
Apr 01, 2014 | 30.02 | 30.15 | 29.93 | 30.15 | 1,225 | +0.42(+1.41%) |
Mar 31, 2014 | 29.72 | 29.73 | 29.72 | 29.73 | 8,736 | +0.11(+0.38%) |
Mar 28, 2014 | 29.34 | 29.63 | 29.34 | 29.62 | 24,096 | +0.20(+0.67%) |
Mar 27, 2014 | 29.56 | 29.56 | 29.32 | 29.42 | 24,640 | +0.04(+0.13%) |
Mar 26, 2014 | 29.38 | 29.38 | 29.38 | 29.38 | 758 | +0.10(+0.35%) |
Mar 25, 2014 | 29.64 | 29.64 | 29.21 | 29.28 | 2,941 | +0.06(+0.20%) |
Mar 24, 2014 | 29.29 | 29.29 | 29.13 | 29.22 | 9,135 | -0.27(-0.92%) |
Mar 21, 2014 | 29.27 | 29.51 | 29.27 | 29.49 | 3,704 | +0.13(+0.43%) |
Mar 20, 2014 | 29.20 | 29.39 | 29.20 | 29.36 | 30,376 | -0.36(-1.20%) |
Mar 19, 2014 | 29.80 | 29.80 | 29.72 | 29.72 | 615 | +0.07(+0.23%) |
Mar 18, 2014 | 29.72 | 29.72 | 29.60 | 29.65 | 1,347 | +0.25(+0.86%) |
Mar 17, 2014 | 29.40 | 29.40 | 29.40 | 29.40 | 3,001 | +0.08(+0.27%) |
Mar 14, 2014 | 29.34 | 29.38 | 29.32 | 29.32 | 610 | +0.27(+0.93%) |
Mar 13, 2014 | 29.43 | 29.43 | 29.04 | 29.05 | 5,721 | -0.28(-0.95%) |
Mar 12, 2014 | 29.29 | 29.33 | 29.18 | 29.33 | 1,145 | +0.03(+0.10%) |
Mar 11, 2014 | 29.17 | 29.35 | 29.17 | 29.30 | 89,672 | -0.01(-0.03%) |
Mar 10, 2014 | 29.33 | 29.36 | 29.28 | 29.31 | 7,726 | -0.13(-0.44%) |
Mar 07, 2014 | 29.62 | 29.62 | 29.44 | 29.44 | 30,711 | -0.07(-0.24%) |
Mar 06, 2014 | 29.64 | 29.64 | 29.49 | 29.51 | 15,461 | -0.07(-0.24%) |
Mar 05, 2014 | 29.65 | 29.66 | 29.58 | 29.58 | 3,137 | +0.04(+0.14%) |
Mar 04, 2014 | 29.42 | 29.54 | 29.42 | 29.54 | 737 | +0.22(+0.75%) |
Mar 03, 2014 | 29.26 | 29.32 | 29.25 | 29.32 | 2,003 | +0.10(+0.33%) |
Feb 28, 2014 | 29.25 | 29.30 | 29.22 | 29.22 | 2,263 | -0.11(-0.36%) |
Feb 27, 2014 | 29.30 | 29.47 | 29.30 | 29.33 | 1,707 | -0.52(-1.74%) |
Feb 26, 2014 | 29.43 | 29.85 | 29.43 | 29.85 | 19,008 | +0.33(+1.12%) |
Feb 25, 2014 | 29.73 | 29.73 | 29.43 | 29.52 | 4,105 | +0.00(+0.00%) |
Feb 24, 2014 | 29.52 | 29.52 | 29.52 | 29.52 | 643 | -0.04(-0.14%) |
Feb 21, 2014 | 29.45 | 29.91 | 29.07 | 29.56 | 1,190 | -0.26(-0.87%) |
Feb 20, 2014 | 30.09 | 30.12 | 29.59 | 29.82 | 14,002 | +0.05(+0.17%) |
Feb 19, 2014 | 31.23 | 31.23 | 29.75 | 29.77 | 4,094 | -0.36(-1.19%) |
Feb 18, 2014 | 30.16 | 30.21 | 30.04 | 30.13 | 33,540 | +0.09(+0.30%) |
Feb 14, 2014 | 30.18 | 30.04 | 30.04 | 30.04 | 3,800 | -0.27(-0.89%) |
Feb 13, 2014 | 30.18 | 30.31 | 30.09 | 30.31 | 5,220 | +0.33(+1.10%) |
Feb 12, 2014 | 30.19 | 30.19 | 28.87 | 29.98 | 3,383 | +0.02(+0.07%) |
Feb 11, 2014 | 30.02 | 30.02 | 29.96 | 29.96 | 2,456 | +0.21(+0.72%) |
Feb 10, 2014 | 29.68 | 29.77 | 29.68 | 29.75 | 1,491 | -0.07(-0.25%) |
Feb 07, 2014 | 29.80 | 29.91 | 29.69 | 29.82 | 10,888 | +0.30(+1.02%) |
Feb 06, 2014 | 29.41 | 29.54 | 29.34 | 29.52 | 1,562 | +0.32(+1.10%) |
Feb 05, 2014 | 29.26 | 29.27 | 29.19 | 29.20 | 1,314 | -0.02(-0.06%) |
Feb 04, 2014 | 29.15 | 29.23 | 29.15 | 29.22 | 6,957 | -0.23(-0.79%) |