Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.16 | 33.32 | 32.96 | 32.98 | 216,720 | +0.72(+2.23%) |
Apr 29, 2014 | 31.65 | 32.37 | 31.59 | 32.26 | 52,456 | -0.03(-0.09%) |
Apr 28, 2014 | 32.24 | 32.72 | 32.21 | 32.29 | 50,066 | -0.21(-0.65%) |
Apr 25, 2014 | 32.51 | 32.62 | 32.30 | 32.50 | 177,639 | +0.81(+2.56%) |
Apr 24, 2014 | 31.58 | 31.80 | 31.45 | 31.69 | 60,173 | -0.30(-0.94%) |
Apr 23, 2014 | 31.77 | 32.07 | 31.61 | 31.99 | 137,622 | +0.15(+0.47%) |
Apr 22, 2014 | 31.42 | 31.95 | 31.41 | 31.84 | 224,597 | +1.15(+3.75%) |
Apr 21, 2014 | 30.80 | 30.83 | 30.50 | 30.69 | 71,317 | +0.09(+0.29%) |
Apr 17, 2014 | 30.91 | 30.60 | 30.60 | 30.60 | 116,300 | -0.36(-1.16%) |
Apr 16, 2014 | 30.46 | 31.36 | 30.40 | 30.96 | 164,480 | -0.17(-0.55%) |
Apr 15, 2014 | 31.17 | 31.22 | 30.90 | 31.13 | 147,566 | -0.02(-0.07%) |
Apr 14, 2014 | 31.23 | 31.24 | 30.85 | 31.15 | 99,814 | -0.35(-1.11%) |
Apr 11, 2014 | 31.48 | 31.50 | 30.90 | 31.50 | 155,111 | +0.01(+0.03%) |
Apr 10, 2014 | 31.40 | 31.56 | 31.25 | 31.49 | 90,279 | +0.09(+0.29%) |
Apr 09, 2014 | 31.75 | 31.86 | 31.13 | 31.40 | 229,336 | -0.49(-1.54%) |
Apr 08, 2014 | 32.65 | 32.85 | 31.71 | 31.89 | 185,824 | -1.06(-3.22%) |
Apr 07, 2014 | 33.08 | 33.42 | 32.56 | 32.95 | 103,870 | +0.28(+0.85%) |
Apr 04, 2014 | 32.64 | 32.74 | 32.39 | 32.67 | 95,842 | -0.51(-1.54%) |
Apr 03, 2014 | 33.78 | 33.78 | 33.10 | 33.18 | 44,569 | -0.62(-1.83%) |
Apr 02, 2014 | 33.84 | 34.13 | 33.55 | 33.80 | 103,335 | +0.04(+0.12%) |
Apr 01, 2014 | 32.68 | 33.80 | 32.55 | 33.76 | 120,141 | +1.35(+4.17%) |
Mar 31, 2014 | 32.40 | 32.82 | 32.15 | 32.41 | 61,651 | +0.01(+0.03%) |
Mar 28, 2014 | 32.12 | 32.46 | 32.00 | 32.40 | 136,467 | -0.14(-0.43%) |
Mar 27, 2014 | 32.54 | 32.64 | 32.32 | 32.54 | 120,821 | -0.70(-2.11%) |
Mar 26, 2014 | 33.52 | 33.67 | 33.13 | 33.24 | 84,930 | -0.61(-1.80%) |
Mar 25, 2014 | 33.53 | 34.06 | 33.24 | 33.85 | 85,687 | +0.09(+0.27%) |
Mar 24, 2014 | 33.25 | 33.83 | 33.20 | 33.76 | 88,805 | +0.08(+0.24%) |
Mar 21, 2014 | 33.90 | 33.92 | 33.24 | 33.68 | 140,496 | -0.50(-1.46%) |
Mar 20, 2014 | 34.21 | 34.50 | 33.75 | 34.18 | 100,543 | +0.24(+0.71%) |
Mar 19, 2014 | 34.17 | 34.42 | 33.86 | 33.94 | 84,261 | -0.23(-0.67%) |
Mar 18, 2014 | 34.77 | 34.78 | 34.05 | 34.17 | 112,630 | -0.76(-2.18%) |
Mar 17, 2014 | 34.58 | 35.25 | 34.53 | 34.93 | 100,832 | +0.70(+2.04%) |
Mar 14, 2014 | 34.37 | 34.63 | 34.06 | 34.23 | 117,126 | -0.39(-1.13%) |
Mar 13, 2014 | 34.77 | 34.99 | 34.60 | 34.62 | 92,215 | -0.05(-0.14%) |
Mar 12, 2014 | 34.72 | 35.15 | 34.26 | 34.67 | 279,803 | +0.86(+2.54%) |
Mar 11, 2014 | 33.22 | 33.88 | 33.05 | 33.81 | 127,065 | +0.83(+2.52%) |
Mar 10, 2014 | 32.98 | 33.17 | 32.77 | 32.98 | 104,958 | +0.81(+2.52%) |
Mar 07, 2014 | 32.41 | 32.42 | 31.91 | 32.17 | 83,932 | -0.34(-1.05%) |
Mar 06, 2014 | 33.24 | 33.63 | 32.46 | 32.51 | 196,663 | -0.59(-1.78%) |
Mar 05, 2014 | 31.91 | 33.14 | 31.75 | 33.10 | 252,776 | +1.42(+4.48%) |
Mar 04, 2014 | 31.48 | 31.93 | 31.43 | 31.68 | 99,978 | +0.80(+2.59%) |
Mar 03, 2014 | 31.07 | 31.18 | 30.50 | 30.88 | 347,684 | -1.30(-4.04%) |
Feb 28, 2014 | 32.57 | 32.65 | 31.88 | 32.18 | 93,552 | -0.18(-0.56%) |
Feb 27, 2014 | 32.50 | 32.77 | 32.15 | 32.36 | 83,100 | +0.09(+0.28%) |
Feb 26, 2014 | 32.32 | 32.47 | 31.93 | 32.27 | 121,581 | -0.35(-1.07%) |
Feb 25, 2014 | 32.80 | 33.30 | 32.51 | 32.62 | 129,824 | +0.49(+1.53%) |
Feb 24, 2014 | 32.35 | 32.39 | 31.50 | 32.13 | 144,112 | -0.26(-0.80%) |
Feb 21, 2014 | 32.21 | 32.80 | 32.07 | 32.39 | 122,236 | +0.41(+1.28%) |
Feb 20, 2014 | 31.99 | 32.28 | 31.84 | 31.98 | 154,652 | +0.13(+0.41%) |
Feb 19, 2014 | 32.35 | 32.50 | 31.66 | 31.85 | 230,461 | -0.54(-1.67%) |
Feb 18, 2014 | 33.18 | 33.39 | 32.25 | 32.39 | 304,632 | -1.67(-4.90%) |
Feb 14, 2014 | 34.45 | 34.06 | 34.06 | 34.06 | 159,600 | -0.05(-0.15%) |
Feb 13, 2014 | 34.46 | 34.46 | 33.89 | 34.11 | 122,137 | -0.17(-0.50%) |
Feb 12, 2014 | 33.71 | 34.35 | 33.50 | 34.28 | 272,211 | -0.33(-0.95%) |
Feb 11, 2014 | 34.68 | 34.82 | 34.33 | 34.61 | 157,561 | -0.01(-0.03%) |
Feb 10, 2014 | 34.53 | 34.77 | 34.20 | 34.62 | 195,238 | +0.06(+0.17%) |
Feb 07, 2014 | 35.83 | 35.91 | 34.42 | 34.56 | 434,220 | -1.59(-4.40%) |
Feb 06, 2014 | 35.69 | 36.40 | 35.58 | 36.15 | 177,551 | -0.43(-1.18%) |
Feb 05, 2014 | 36.33 | 36.87 | 36.08 | 36.58 | 52,066 | +0.04(+0.11%) |
Feb 04, 2014 | 36.63 | 36.75 | 36.30 | 36.54 | 63,129 | -0.45(-1.22%) |