Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.50 | 30.55 | 30.42 | 30.47 | 2,449 | +0.01(+0.03%) |
Apr 29, 2014 | 30.49 | 30.56 | 30.46 | 30.46 | 11,751 | -0.15(-0.49%) |
Apr 28, 2014 | 30.72 | 30.72 | 30.60 | 30.61 | 5,109 | -0.15(-0.49%) |
Apr 25, 2014 | 30.79 | 30.82 | 30.76 | 30.76 | 7,844 | -0.11(-0.36%) |
Apr 24, 2014 | 30.75 | 30.91 | 30.75 | 30.87 | 7,214 | +0.02(+0.06%) |
Apr 23, 2014 | 30.87 | 30.89 | 30.79 | 30.85 | 8,167 | +0.00(+0.00%) |
Apr 22, 2014 | 30.77 | 30.89 | 30.77 | 30.85 | 17,558 | +0.08(+0.26%) |
Apr 21, 2014 | 30.71 | 30.81 | 30.71 | 30.77 | 10,283 | +0.04(+0.14%) |
Apr 17, 2014 | 30.68 | 30.73 | 30.73 | 30.73 | 3,500 | -0.11(-0.37%) |
Apr 16, 2014 | 30.94 | 30.95 | 30.84 | 30.84 | 2,604 | -0.14(-0.45%) |
Apr 15, 2014 | 30.99 | 31.46 | 30.78 | 30.98 | 5,968 | +0.11(+0.36%) |
Apr 14, 2014 | 30.92 | 30.98 | 30.72 | 30.87 | 6,293 | +0.04(+0.12%) |
Apr 11, 2014 | 30.89 | 30.93 | 30.77 | 30.83 | 1,345,187 | -0.17(-0.54%) |
Apr 10, 2014 | 30.84 | 31.03 | 30.84 | 31.00 | 61,987 | +0.27(+0.88%) |
Apr 09, 2014 | 30.72 | 30.80 | 30.72 | 30.73 | 828 | -0.07(-0.23%) |
Apr 08, 2014 | 30.74 | 30.82 | 30.73 | 30.80 | 5,828 | -0.22(-0.71%) |
Apr 07, 2014 | 30.94 | 31.14 | 30.94 | 31.02 | 9,539 | +0.09(+0.29%) |
Apr 04, 2014 | 30.76 | 30.93 | 30.76 | 30.93 | 1,416 | -0.16(-0.50%) |
Apr 03, 2014 | 31.06 | 31.09 | 31.00 | 31.09 | 8,729 | +0.08(+0.25%) |
Apr 02, 2014 | 30.86 | 31.01 | 30.86 | 31.01 | 11,124 | +0.03(+0.10%) |
Apr 01, 2014 | 31.04 | 31.04 | 30.94 | 30.98 | 20,941 | -0.33(-1.05%) |
Mar 31, 2014 | 31.38 | 31.38 | 31.31 | 31.31 | 728 | -0.18(-0.57%) |
Mar 28, 2014 | 31.49 | 31.49 | 31.45 | 31.49 | 2,115 | -0.03(-0.10%) |
Mar 27, 2014 | 31.48 | 31.59 | 31.43 | 31.52 | 2,709 | -0.01(-0.02%) |
Mar 26, 2014 | 31.42 | 31.57 | 31.40 | 31.53 | 6,499 | +0.08(+0.25%) |
Mar 25, 2014 | 31.37 | 31.51 | 31.34 | 31.45 | 3,554 | +0.14(+0.43%) |
Mar 24, 2014 | 31.39 | 31.45 | 31.27 | 31.31 | 4,902 | -0.09(-0.29%) |
Mar 21, 2014 | 31.38 | 31.46 | 31.22 | 31.40 | 10,111 | +0.19(+0.61%) |
Mar 20, 2014 | 31.22 | 31.29 | 31.18 | 31.21 | 4,354 | -0.09(-0.27%) |
Mar 19, 2014 | 31.35 | 31.37 | 31.27 | 31.30 | 2,004 | -0.02(-0.08%) |
Mar 18, 2014 | 31.21 | 31.32 | 31.21 | 31.32 | 2,635 | -0.12(-0.38%) |
Mar 17, 2014 | 31.39 | 31.47 | 31.39 | 31.44 | 3,511 | -0.19(-0.60%) |
Mar 14, 2014 | 31.83 | 31.94 | 31.58 | 31.63 | 46,851 | -0.33(-1.03%) |
Mar 13, 2014 | 31.84 | 32.07 | 31.84 | 31.96 | 35,302 | +0.08(+0.25%) |
Mar 12, 2014 | 31.86 | 31.92 | 31.81 | 31.88 | 19,476 | +0.10(+0.31%) |
Mar 11, 2014 | 31.86 | 31.97 | 31.78 | 31.78 | 6,016 | +0.06(+0.19%) |
Mar 10, 2014 | 31.80 | 31.85 | 31.72 | 31.72 | 84,164 | -0.05(-0.16%) |
Mar 07, 2014 | 31.78 | 31.87 | 31.74 | 31.77 | 105,688 | -0.08(-0.25%) |
Mar 06, 2014 | 31.92 | 31.92 | 31.79 | 31.85 | 99,176 | -0.06(-0.19%) |
Mar 05, 2014 | 31.80 | 31.91 | 31.71 | 31.91 | 165,861 | +0.02(+0.06%) |
Mar 04, 2014 | 31.80 | 31.89 | 31.79 | 31.89 | 3,748 | +0.07(+0.22%) |
Mar 03, 2014 | 31.85 | 31.91 | 31.76 | 31.82 | 14,960 | -0.25(-0.78%) |
Feb 28, 2014 | 31.80 | 32.07 | 31.73 | 32.07 | 51,174 | +0.27(+0.85%) |
Feb 27, 2014 | 31.68 | 31.80 | 31.68 | 31.80 | 2,612 | +0.20(+0.63%) |
Feb 26, 2014 | 31.43 | 31.81 | 31.43 | 31.60 | 2,842 | +0.18(+0.57%) |
Feb 25, 2014 | 31.39 | 31.55 | 31.35 | 31.42 | 19,414 | +0.13(+0.42%) |
Feb 24, 2014 | 31.32 | 31.37 | 31.22 | 31.29 | 6,245 | -0.08(-0.26%) |
Feb 21, 2014 | 31.25 | 31.47 | 31.25 | 31.37 | 8,402 | -0.02(-0.06%) |
Feb 20, 2014 | 31.56 | 31.65 | 31.39 | 31.39 | 15,326 | -0.21(-0.66%) |
Feb 19, 2014 | 31.64 | 31.69 | 31.43 | 31.60 | 948,758 | -0.01(-0.03%) |
Feb 18, 2014 | 31.82 | 31.93 | 31.61 | 31.61 | 5,901 | -0.32(-1.00%) |
Feb 14, 2014 | 32.02 | 31.93 | 31.93 | 31.93 | 14,500 | -0.02(-0.06%) |
Feb 13, 2014 | 32.29 | 32.29 | 31.85 | 31.95 | 15,547 | -0.29(-0.90%) |
Feb 12, 2014 | 32.00 | 32.30 | 32.00 | 32.24 | 6,426 | +0.10(+0.31%) |
Feb 11, 2014 | 32.26 | 32.27 | 32.04 | 32.14 | 244,174 | -0.34(-1.05%) |
Feb 10, 2014 | 32.21 | 32.57 | 32.16 | 32.48 | 21,358 | -0.19(-0.58%) |
Feb 07, 2014 | 33.30 | 33.30 | 32.36 | 32.67 | 27,283 | -1.28(-3.77%) |
Feb 06, 2014 | 34.79 | 34.87 | 33.95 | 33.95 | 277,328 | -1.25(-3.55%) |
Feb 05, 2014 | 34.64 | 35.41 | 34.64 | 35.20 | 18,789 | +0.61(+1.76%) |
Feb 04, 2014 | 34.47 | 34.61 | 34.10 | 34.59 | 200,531 | +0.14(+0.41%) |