Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.70 | 34.68 | 33.35 | 34.60 | 101,897 | +0.68(+2.00%) |
Apr 29, 2014 | 33.64 | 34.66 | 33.47 | 33.92 | 93,547 | +0.52(+1.56%) |
Apr 28, 2014 | 33.84 | 35.19 | 33.00 | 33.40 | 103,542 | -0.46(-1.36%) |
Apr 25, 2014 | 34.76 | 35.07 | 33.73 | 33.86 | 108,162 | -0.99(-2.84%) |
Apr 24, 2014 | 35.23 | 35.46 | 34.73 | 34.85 | 67,080 | -0.16(-0.46%) |
Apr 23, 2014 | 35.26 | 35.40 | 34.89 | 35.01 | 74,655 | -0.31(-0.88%) |
Apr 22, 2014 | 35.14 | 35.51 | 34.92 | 35.32 | 68,234 | +0.29(+0.83%) |
Apr 21, 2014 | 34.51 | 35.18 | 34.40 | 35.03 | 61,997 | +0.52(+1.51%) |
Apr 17, 2014 | 33.71 | 34.51 | 34.51 | 34.51 | 86,000 | +0.66(+1.95%) |
Apr 16, 2014 | 33.22 | 34.06 | 32.76 | 33.85 | 113,646 | +0.90(+2.73%) |
Apr 15, 2014 | 33.27 | 33.37 | 32.51 | 32.95 | 105,697 | -0.29(-0.87%) |
Apr 14, 2014 | 33.44 | 33.89 | 32.85 | 33.24 | 96,643 | +0.00(+0.00%) |
Apr 11, 2014 | 33.24 | 33.76 | 32.78 | 33.24 | 112,233 | -0.30(-0.89%) |
Apr 10, 2014 | 34.67 | 34.83 | 33.39 | 33.54 | 119,008 | -1.06(-3.06%) |
Apr 09, 2014 | 34.37 | 34.70 | 33.75 | 34.60 | 93,541 | +0.31(+0.90%) |
Apr 08, 2014 | 34.00 | 34.62 | 33.79 | 34.29 | 221,234 | +0.25(+0.73%) |
Apr 07, 2014 | 34.81 | 34.85 | 34.01 | 34.04 | 227,034 | -0.93(-2.66%) |
Apr 04, 2014 | 35.73 | 35.73 | 34.86 | 34.97 | 519,991 | -0.52(-1.47%) |
Apr 03, 2014 | 35.83 | 35.83 | 35.00 | 35.49 | 270,191 | -0.25(-0.70%) |
Apr 02, 2014 | 35.35 | 35.84 | 35.05 | 35.74 | 195,798 | +0.32(+0.90%) |
Apr 01, 2014 | 35.20 | 35.73 | 34.75 | 35.42 | 204,135 | +0.34(+0.97%) |
Mar 31, 2014 | 35.01 | 35.25 | 34.88 | 35.08 | 215,883 | +0.16(+0.46%) |
Mar 28, 2014 | 34.87 | 35.76 | 34.50 | 34.92 | 134,108 | +0.22(+0.63%) |
Mar 27, 2014 | 35.10 | 35.10 | 34.47 | 34.70 | 233,425 | -0.30(-0.86%) |
Mar 26, 2014 | 35.63 | 35.63 | 34.78 | 35.00 | 177,699 | -0.63(-1.77%) |
Mar 25, 2014 | 36.06 | 36.31 | 35.40 | 35.63 | 143,788 | -0.32(-0.89%) |
Mar 24, 2014 | 36.05 | 36.35 | 35.71 | 35.95 | 168,045 | -0.09(-0.25%) |
Mar 21, 2014 | 35.31 | 36.19 | 35.31 | 36.04 | 192,665 | +0.76(+2.15%) |
Mar 20, 2014 | 35.25 | 35.64 | 35.02 | 35.28 | 80,794 | -0.06(-0.17%) |
Mar 19, 2014 | 34.74 | 35.41 | 34.51 | 35.34 | 114,035 | +0.46(+1.32%) |
Mar 18, 2014 | 34.23 | 35.10 | 34.05 | 34.88 | 104,904 | +0.67(+1.96%) |
Mar 17, 2014 | 33.96 | 34.56 | 33.50 | 34.21 | 206,003 | +0.33(+0.97%) |
Mar 14, 2014 | 33.82 | 34.29 | 33.47 | 33.88 | 96,365 | -0.07(-0.21%) |
Mar 13, 2014 | 34.98 | 34.98 | 33.88 | 33.95 | 206,045 | -1.01(-2.89%) |
Mar 12, 2014 | 35.90 | 36.06 | 34.77 | 34.96 | 193,646 | -1.04(-2.89%) |
Mar 11, 2014 | 36.98 | 37.37 | 35.62 | 36.00 | 147,138 | -0.85(-2.31%) |
Mar 10, 2014 | 36.59 | 37.11 | 36.25 | 36.85 | 121,279 | +0.16(+0.44%) |
Mar 07, 2014 | 37.22 | 37.43 | 36.53 | 36.69 | 232,398 | -0.31(-0.84%) |
Mar 06, 2014 | 37.30 | 37.47 | 36.58 | 37.00 | 322,629 | -0.34(-0.91%) |
Mar 05, 2014 | 37.32 | 37.60 | 37.00 | 37.34 | 218,005 | +0.05(+0.13%) |
Mar 04, 2014 | 36.40 | 37.69 | 36.13 | 37.29 | 315,711 | +1.16(+3.21%) |
Mar 03, 2014 | 35.47 | 36.16 | 34.85 | 36.13 | 440,311 | +0.71(+2.00%) |
Feb 28, 2014 | 39.14 | 39.14 | 35.28 | 35.42 | 1,020,556 | -10.83(-23.42%) |
Feb 27, 2014 | 45.04 | 46.44 | 44.15 | 46.25 | 96,800 | +1.06(+2.35%) |
Feb 26, 2014 | 45.56 | 45.57 | 44.71 | 45.19 | 89,532 | -0.17(-0.37%) |
Feb 25, 2014 | 44.50 | 45.45 | 44.12 | 45.36 | 126,379 | +0.93(+2.09%) |
Feb 24, 2014 | 44.97 | 45.63 | 44.38 | 44.43 | 144,452 | -0.47(-1.05%) |
Feb 21, 2014 | 43.48 | 44.99 | 43.48 | 44.90 | 136,746 | +1.82(+4.22%) |
Feb 20, 2014 | 42.56 | 43.60 | 42.02 | 43.08 | 119,022 | +0.44(+1.03%) |
Feb 19, 2014 | 43.24 | 43.75 | 42.49 | 42.64 | 102,971 | -0.76(-1.75%) |
Feb 18, 2014 | 43.14 | 43.96 | 42.83 | 43.40 | 109,940 | +0.16(+0.37%) |
Feb 14, 2014 | 43.21 | 43.24 | 43.24 | 43.24 | 32,100 | +0.09(+0.21%) |
Feb 13, 2014 | 42.40 | 43.22 | 41.99 | 43.15 | 51,315 | +0.54(+1.27%) |
Feb 12, 2014 | 42.61 | 43.11 | 42.18 | 42.61 | 72,598 | +0.10(+0.24%) |
Feb 11, 2014 | 41.93 | 42.72 | 41.93 | 42.51 | 85,475 | +0.71(+1.70%) |
Feb 10, 2014 | 42.22 | 42.76 | 41.55 | 41.80 | 59,925 | -0.51(-1.21%) |
Feb 07, 2014 | 42.42 | 43.14 | 42.07 | 42.31 | 67,851 | -0.06(-0.14%) |
Feb 06, 2014 | 42.36 | 42.75 | 41.83 | 42.37 | 85,442 | +0.22(+0.52%) |
Feb 05, 2014 | 42.14 | 42.61 | 41.67 | 42.15 | 135,985 | -0.05(-0.12%) |
Feb 04, 2014 | 42.41 | 42.63 | 41.78 | 42.20 | 126,500 | +0.00(+0.00%) |