Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.37 | 28.96 | 27.50 | 27.59 | 638,963 | -0.91(-3.19%) |
Apr 29, 2014 | 27.08 | 29.63 | 26.14 | 28.50 | 2,204,264 | -1.37(-4.59%) |
Apr 28, 2014 | 30.00 | 30.14 | 29.00 | 29.87 | 782,347 | -0.03(-0.10%) |
Apr 25, 2014 | 30.50 | 30.56 | 29.66 | 29.90 | 470,581 | -0.77(-2.51%) |
Apr 24, 2014 | 31.39 | 31.42 | 30.07 | 30.67 | 405,835 | -0.49(-1.57%) |
Apr 23, 2014 | 31.25 | 32.05 | 31.06 | 31.16 | 441,225 | -0.28(-0.89%) |
Apr 22, 2014 | 31.48 | 31.71 | 31.00 | 31.44 | 395,727 | -0.06(-0.19%) |
Apr 21, 2014 | 31.81 | 32.68 | 31.50 | 31.50 | 301,685 | -0.11(-0.35%) |
Apr 17, 2014 | 31.05 | 31.61 | 31.61 | 31.61 | 288,000 | +0.59(+1.90%) |
Apr 16, 2014 | 31.01 | 31.58 | 30.70 | 31.02 | 223,741 | +0.12(+0.39%) |
Apr 15, 2014 | 31.00 | 31.75 | 29.36 | 30.90 | 582,677 | -0.09(-0.29%) |
Apr 14, 2014 | 31.59 | 31.70 | 30.14 | 30.99 | 659,800 | -0.26(-0.83%) |
Apr 11, 2014 | 31.16 | 31.82 | 30.25 | 31.25 | 485,097 | -0.60(-1.88%) |
Apr 10, 2014 | 32.76 | 32.98 | 31.17 | 31.85 | 645,025 | -0.95(-2.90%) |
Apr 09, 2014 | 33.22 | 33.50 | 32.17 | 32.80 | 340,049 | -0.41(-1.23%) |
Apr 08, 2014 | 33.95 | 34.16 | 32.43 | 33.21 | 664,966 | -0.82(-2.41%) |
Apr 07, 2014 | 34.30 | 34.50 | 33.46 | 34.03 | 320,257 | -0.52(-1.51%) |
Apr 04, 2014 | 35.66 | 35.66 | 34.24 | 34.55 | 429,368 | -0.86(-2.43%) |
Apr 03, 2014 | 36.41 | 36.79 | 34.78 | 35.41 | 690,124 | -0.88(-2.42%) |
Apr 02, 2014 | 34.90 | 36.49 | 34.44 | 36.29 | 401,588 | +1.57(+4.52%) |
Apr 01, 2014 | 33.96 | 35.39 | 33.65 | 34.72 | 407,783 | +0.77(+2.27%) |
Mar 31, 2014 | 32.68 | 34.50 | 32.31 | 33.95 | 511,177 | +1.27(+3.89%) |
Mar 28, 2014 | 31.97 | 33.00 | 31.66 | 32.68 | 397,669 | +0.71(+2.22%) |
Mar 27, 2014 | 31.92 | 32.01 | 31.01 | 31.97 | 479,621 | -0.11(-0.34%) |
Mar 26, 2014 | 33.13 | 33.47 | 31.64 | 32.08 | 711,806 | -0.99(-2.99%) |
Mar 25, 2014 | 34.24 | 34.26 | 32.89 | 33.07 | 1,080,973 | -0.79(-2.33%) |
Mar 24, 2014 | 34.50 | 34.81 | 33.20 | 33.86 | 457,981 | -0.61(-1.77%) |
Mar 21, 2014 | 35.64 | 35.90 | 34.17 | 34.47 | 1,063,829 | -1.09(-3.07%) |
Mar 20, 2014 | 34.94 | 35.68 | 34.50 | 35.56 | 211,206 | +0.58(+1.66%) |
Mar 19, 2014 | 35.84 | 36.00 | 34.82 | 34.98 | 157,365 | -0.84(-2.35%) |
Mar 18, 2014 | 35.49 | 36.30 | 35.18 | 35.82 | 234,496 | +0.41(+1.16%) |
Mar 17, 2014 | 35.43 | 35.68 | 35.10 | 35.41 | 159,887 | +0.13(+0.37%) |
Mar 14, 2014 | 34.69 | 35.88 | 34.69 | 35.28 | 347,161 | +0.20(+0.57%) |
Mar 13, 2014 | 35.71 | 35.98 | 34.38 | 35.08 | 424,440 | -0.35(-0.99%) |
Mar 12, 2014 | 33.80 | 36.27 | 33.50 | 35.43 | 591,896 | +1.33(+3.90%) |
Mar 11, 2014 | 34.83 | 34.90 | 33.70 | 34.10 | 551,735 | -0.66(-1.90%) |
Mar 10, 2014 | 34.66 | 35.10 | 34.08 | 34.76 | 440,575 | -0.10(-0.29%) |
Mar 07, 2014 | 35.89 | 35.89 | 34.69 | 34.86 | 280,962 | -0.94(-2.63%) |
Mar 06, 2014 | 36.75 | 37.25 | 35.57 | 35.80 | 260,706 | -0.25(-0.69%) |
Mar 05, 2014 | 36.26 | 36.55 | 35.68 | 36.05 | 151,366 | -0.20(-0.55%) |
Mar 04, 2014 | 35.74 | 36.50 | 35.29 | 36.25 | 347,667 | +0.87(+2.46%) |
Mar 03, 2014 | 35.40 | 36.25 | 35.04 | 35.38 | 236,617 | -0.43(-1.20%) |
Feb 28, 2014 | 36.01 | 36.30 | 35.41 | 35.81 | 258,810 | -0.16(-0.44%) |
Feb 27, 2014 | 34.90 | 36.10 | 34.50 | 35.97 | 315,294 | +1.04(+2.98%) |
Feb 26, 2014 | 33.69 | 35.25 | 33.32 | 34.93 | 633,483 | +1.62(+4.86%) |
Feb 25, 2014 | 33.65 | 33.98 | 32.80 | 33.31 | 543,558 | -0.80(-2.35%) |
Feb 24, 2014 | 33.67 | 34.47 | 33.04 | 34.11 | 1,427,083 | -1.06(-3.01%) |
Feb 21, 2014 | 35.51 | 35.96 | 35.04 | 35.17 | 240,904 | -0.48(-1.35%) |
Feb 20, 2014 | 35.71 | 36.15 | 35.50 | 35.65 | 296,587 | -0.16(-0.45%) |
Feb 19, 2014 | 36.90 | 37.01 | 35.51 | 35.81 | 327,179 | -1.08(-2.93%) |
Feb 18, 2014 | 37.24 | 37.83 | 36.71 | 36.89 | 248,898 | -0.07(-0.19%) |
Feb 14, 2014 | 37.82 | 36.96 | 36.96 | 36.96 | 257,800 | +0.53(+1.45%) |
Feb 13, 2014 | 37.00 | 37.00 | 35.91 | 36.43 | 663,031 | -1.03(-2.75%) |
Feb 12, 2014 | 39.22 | 39.38 | 37.25 | 37.46 | 514,597 | -1.69(-4.32%) |
Feb 11, 2014 | 38.55 | 39.48 | 38.19 | 39.15 | 426,929 | +0.97(+2.54%) |
Feb 10, 2014 | 38.60 | 38.95 | 37.68 | 38.18 | 310,193 | -0.24(-0.62%) |
Feb 07, 2014 | 37.14 | 38.79 | 37.14 | 38.42 | 605,643 | +1.39(+3.75%) |
Feb 06, 2014 | 35.77 | 37.46 | 35.49 | 37.03 | 356,724 | +1.27(+3.55%) |
Feb 05, 2014 | 36.45 | 36.50 | 35.42 | 35.76 | 358,157 | -0.99(-2.69%) |
Feb 04, 2014 | 36.15 | 37.48 | 36.07 | 36.75 | 465,544 | +0.61(+1.69%) |