Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.64 | 36.00 | 35.25 | 35.62 | 160,565 | -0.06(-0.16%) |
Apr 29, 2014 | 35.74 | 36.22 | 35.49 | 35.68 | 586,090 | +0.04(+0.12%) |
Apr 28, 2014 | 35.29 | 35.73 | 35.21 | 35.63 | 325,602 | +0.30(+0.86%) |
Apr 25, 2014 | 35.78 | 35.84 | 35.01 | 35.33 | 436,231 | -0.60(-1.67%) |
Apr 24, 2014 | 36.16 | 36.29 | 35.78 | 35.93 | 230,267 | -0.08(-0.23%) |
Apr 23, 2014 | 35.94 | 36.09 | 35.64 | 36.01 | 217,707 | +0.15(+0.42%) |
Apr 22, 2014 | 35.52 | 35.88 | 35.52 | 35.86 | 209,364 | +0.21(+0.59%) |
Apr 21, 2014 | 35.36 | 35.65 | 35.25 | 35.65 | 150,870 | +0.46(+1.31%) |
Apr 17, 2014 | 35.29 | 35.19 | 35.19 | 35.19 | 220,361 | +0.10(+0.30%) |
Apr 16, 2014 | 35.40 | 35.40 | 34.80 | 35.09 | 215,513 | -0.11(-0.33%) |
Apr 15, 2014 | 35.67 | 35.71 | 34.87 | 35.21 | 290,915 | -0.35(-1.00%) |
Apr 14, 2014 | 35.33 | 35.92 | 35.33 | 35.56 | 223,888 | +0.20(+0.56%) |
Apr 11, 2014 | 34.44 | 35.40 | 34.28 | 35.36 | 446,451 | +0.97(+2.81%) |
Apr 10, 2014 | 34.34 | 34.92 | 34.21 | 34.40 | 266,934 | -0.04(-0.11%) |
Apr 09, 2014 | 34.49 | 34.64 | 34.26 | 34.43 | 207,131 | -0.05(-0.15%) |
Apr 08, 2014 | 34.47 | 34.64 | 34.19 | 34.49 | 257,629 | +0.01(+0.02%) |
Apr 07, 2014 | 34.85 | 35.11 | 34.43 | 34.48 | 402,728 | -0.30(-0.86%) |
Apr 04, 2014 | 35.89 | 35.93 | 34.70 | 34.78 | 457,035 | -0.87(-2.44%) |
Apr 03, 2014 | 35.63 | 35.78 | 35.03 | 35.65 | 264,063 | +0.21(+0.60%) |
Apr 02, 2014 | 35.07 | 35.49 | 34.77 | 35.44 | 376,850 | +0.23(+0.67%) |
Apr 01, 2014 | 34.55 | 35.25 | 34.53 | 35.20 | 397,767 | +0.66(+1.90%) |
Mar 31, 2014 | 34.44 | 34.70 | 34.10 | 34.54 | 272,333 | +0.13(+0.38%) |
Mar 28, 2014 | 34.21 | 34.42 | 33.91 | 34.41 | 206,716 | +0.20(+0.59%) |
Mar 27, 2014 | 34.01 | 34.39 | 33.68 | 34.21 | 210,061 | +0.25(+0.74%) |
Mar 26, 2014 | 33.83 | 34.18 | 33.72 | 33.96 | 142,911 | +0.12(+0.35%) |
Mar 25, 2014 | 33.65 | 33.98 | 33.38 | 33.84 | 304,556 | +0.21(+0.64%) |
Mar 24, 2014 | 33.84 | 34.15 | 32.95 | 33.62 | 436,008 | -0.06(-0.17%) |
Mar 21, 2014 | 34.05 | 34.26 | 33.66 | 33.68 | 1,036,811 | -0.22(-0.65%) |
Mar 20, 2014 | 33.31 | 33.95 | 33.04 | 33.90 | 496,278 | +0.41(+1.23%) |
Mar 19, 2014 | 33.94 | 33.94 | 33.29 | 33.49 | 378,143 | -0.35(-1.03%) |
Mar 18, 2014 | 34.19 | 34.19 | 33.71 | 33.84 | 281,288 | -0.26(-0.75%) |
Mar 17, 2014 | 33.68 | 34.09 | 33.28 | 34.09 | 339,977 | +0.41(+1.21%) |
Mar 14, 2014 | 33.57 | 34.25 | 33.40 | 33.69 | 195,184 | +0.12(+0.36%) |
Mar 13, 2014 | 33.87 | 34.03 | 33.33 | 33.57 | 289,610 | -0.37(-1.09%) |
Mar 12, 2014 | 33.75 | 34.02 | 33.48 | 33.94 | 173,843 | +0.10(+0.31%) |
Mar 11, 2014 | 33.76 | 34.08 | 33.61 | 33.83 | 362,457 | +0.03(+0.08%) |
Mar 10, 2014 | 33.67 | 33.89 | 33.36 | 33.81 | 275,043 | +0.20(+0.61%) |
Mar 07, 2014 | 33.49 | 33.73 | 33.45 | 33.60 | 282,821 | +0.10(+0.30%) |
Mar 06, 2014 | 33.26 | 33.74 | 33.10 | 33.50 | 443,261 | +0.14(+0.42%) |
Mar 05, 2014 | 33.36 | 33.61 | 33.19 | 33.36 | 235,721 | +0.10(+0.30%) |
Mar 04, 2014 | 33.69 | 33.85 | 33.24 | 33.26 | 562,584 | -0.40(-1.18%) |
Mar 03, 2014 | 33.11 | 33.91 | 33.04 | 33.66 | 555,948 | +0.63(+1.91%) |
Feb 28, 2014 | 32.41 | 33.54 | 32.01 | 33.03 | 763,017 | +0.63(+1.95%) |
Feb 27, 2014 | 32.59 | 32.59 | 32.30 | 32.40 | 583,394 | -0.09(-0.29%) |
Feb 26, 2014 | 32.33 | 32.58 | 32.06 | 32.49 | 329,817 | +0.11(+0.34%) |
Feb 25, 2014 | 32.28 | 32.55 | 32.06 | 32.38 | 313,522 | +0.19(+0.58%) |
Feb 24, 2014 | 32.10 | 32.41 | 31.98 | 32.19 | 257,749 | +0.09(+0.29%) |
Feb 21, 2014 | 32.15 | 32.24 | 31.89 | 32.10 | 226,282 | +0.01(+0.02%) |
Feb 20, 2014 | 32.55 | 32.55 | 31.94 | 32.09 | 445,227 | -0.54(-1.65%) |
Feb 19, 2014 | 32.71 | 32.95 | 32.58 | 32.63 | 327,075 | -0.21(-0.65%) |
Feb 18, 2014 | 32.45 | 33.06 | 32.36 | 32.85 | 322,974 | +0.20(+0.61%) |
Feb 14, 2014 | 32.40 | 32.65 | 32.65 | 32.65 | 464,866 | +0.30(+0.92%) |
Feb 13, 2014 | 32.21 | 32.57 | 31.89 | 32.35 | 395,703 | +0.07(+0.21%) |
Feb 12, 2014 | 32.25 | 32.32 | 32.12 | 32.28 | 268,068 | +0.13(+0.39%) |
Feb 11, 2014 | 31.91 | 32.25 | 31.76 | 32.16 | 334,581 | +0.18(+0.57%) |
Feb 10, 2014 | 31.81 | 32.05 | 31.54 | 31.98 | 322,164 | +0.21(+0.66%) |
Feb 07, 2014 | 31.33 | 31.89 | 31.03 | 31.77 | 399,580 | +0.56(+1.79%) |
Feb 06, 2014 | 30.98 | 31.40 | 30.92 | 31.21 | 391,104 | +0.28(+0.91%) |
Feb 05, 2014 | 31.03 | 31.14 | 30.53 | 30.93 | 268,624 | -0.10(-0.34%) |
Feb 04, 2014 | 31.23 | 31.44 | 31.00 | 31.03 | 474,870 | -0.20(-0.65%) |