Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.24 | 36.25 | 34.88 | 36.13 | 558,763 | +0.93(+2.64%) |
Apr 29, 2014 | 35.62 | 35.70 | 34.99 | 35.20 | 509,800 | -0.26(-0.73%) |
Apr 28, 2014 | 34.87 | 35.58 | 34.33 | 35.46 | 431,639 | +0.77(+2.23%) |
Apr 25, 2014 | 35.43 | 35.51 | 34.43 | 34.69 | 541,002 | -0.75(-2.11%) |
Apr 24, 2014 | 34.63 | 36.91 | 34.33 | 35.44 | 1,024,158 | +1.50(+4.41%) |
Apr 23, 2014 | 33.84 | 34.05 | 33.65 | 33.94 | 336,560 | +0.12(+0.35%) |
Apr 22, 2014 | 33.54 | 34.05 | 33.39 | 33.82 | 253,917 | +0.32(+0.96%) |
Apr 21, 2014 | 34.03 | 34.14 | 33.24 | 33.50 | 148,903 | -0.42(-1.23%) |
Apr 17, 2014 | 33.51 | 33.91 | 33.91 | 33.91 | 249,049 | +0.27(+0.80%) |
Apr 16, 2014 | 33.35 | 33.95 | 33.10 | 33.65 | 235,583 | +0.61(+1.84%) |
Apr 15, 2014 | 33.15 | 33.32 | 32.34 | 33.04 | 272,226 | -0.09(-0.29%) |
Apr 14, 2014 | 33.23 | 33.35 | 32.51 | 33.13 | 325,983 | +0.35(+1.08%) |
Apr 11, 2014 | 32.85 | 33.48 | 32.37 | 32.78 | 271,461 | -0.52(-1.56%) |
Apr 10, 2014 | 34.38 | 34.53 | 33.11 | 33.30 | 288,061 | -1.12(-3.25%) |
Apr 09, 2014 | 33.65 | 34.58 | 33.40 | 34.42 | 390,680 | +0.91(+2.70%) |
Apr 08, 2014 | 33.69 | 34.05 | 33.40 | 33.51 | 307,400 | -0.24(-0.72%) |
Apr 07, 2014 | 34.57 | 34.81 | 33.45 | 33.76 | 292,416 | -0.98(-2.83%) |
Apr 04, 2014 | 35.70 | 35.86 | 34.47 | 34.74 | 315,443 | -0.77(-2.17%) |
Apr 03, 2014 | 34.92 | 35.58 | 34.71 | 35.51 | 332,811 | +0.69(+1.99%) |
Apr 02, 2014 | 34.80 | 35.40 | 34.65 | 34.82 | 1,208,751 | +0.91(+2.70%) |
Apr 01, 2014 | 33.89 | 34.36 | 33.77 | 33.91 | 347,631 | +0.22(+0.65%) |
Mar 31, 2014 | 32.69 | 33.87 | 32.51 | 33.69 | 300,803 | +1.15(+3.54%) |
Mar 28, 2014 | 32.31 | 33.54 | 32.33 | 32.54 | 273,396 | +0.23(+0.71%) |
Mar 27, 2014 | 32.89 | 33.12 | 31.94 | 32.31 | 470,803 | -0.60(-1.82%) |
Mar 26, 2014 | 34.14 | 34.14 | 32.81 | 32.91 | 461,574 | -0.91(-2.70%) |
Mar 25, 2014 | 35.22 | 35.31 | 33.39 | 33.82 | 352,243 | -1.07(-3.07%) |
Mar 24, 2014 | 35.90 | 35.90 | 34.76 | 34.89 | 186,798 | -0.93(-2.60%) |
Mar 21, 2014 | 35.36 | 36.53 | 35.10 | 35.82 | 402,055 | +0.63(+1.79%) |
Mar 20, 2014 | 34.78 | 35.37 | 34.78 | 35.19 | 117,866 | +0.20(+0.56%) |
Mar 19, 2014 | 35.37 | 35.47 | 34.56 | 34.99 | 108,455 | -0.35(-0.98%) |
Mar 18, 2014 | 34.85 | 35.55 | 34.74 | 35.34 | 120,203 | +0.43(+1.24%) |
Mar 17, 2014 | 35.09 | 35.46 | 34.58 | 34.91 | 122,383 | +0.15(+0.43%) |
Mar 14, 2014 | 34.23 | 34.85 | 33.99 | 34.76 | 174,527 | +0.47(+1.38%) |
Mar 13, 2014 | 35.17 | 35.32 | 34.27 | 34.28 | 205,724 | -0.79(-2.25%) |
Mar 12, 2014 | 34.84 | 35.30 | 34.67 | 35.07 | 171,017 | +0.08(+0.23%) |
Mar 11, 2014 | 35.65 | 35.81 | 34.87 | 34.99 | 160,672 | -0.63(-1.77%) |
Mar 10, 2014 | 36.08 | 36.19 | 35.43 | 35.62 | 144,090 | -0.55(-1.52%) |
Mar 07, 2014 | 35.27 | 36.29 | 35.03 | 36.18 | 435,571 | +1.21(+3.45%) |
Mar 06, 2014 | 35.03 | 35.18 | 34.51 | 34.97 | 283,471 | -0.09(-0.25%) |
Mar 05, 2014 | 35.14 | 35.31 | 34.97 | 35.06 | 235,299 | -0.09(-0.25%) |
Mar 04, 2014 | 34.38 | 35.30 | 34.32 | 35.14 | 413,535 | +0.95(+2.79%) |
Mar 03, 2014 | 33.77 | 34.36 | 33.41 | 34.19 | 314,153 | +0.09(+0.25%) |
Feb 28, 2014 | 34.73 | 35.03 | 33.96 | 34.10 | 248,953 | -0.53(-1.52%) |
Feb 27, 2014 | 34.01 | 34.90 | 34.01 | 34.63 | 331,324 | +0.61(+1.81%) |
Feb 26, 2014 | 33.69 | 34.27 | 33.64 | 34.02 | 218,932 | +0.49(+1.46%) |
Feb 25, 2014 | 33.41 | 33.68 | 33.30 | 33.53 | 252,287 | +0.13(+0.38%) |
Feb 24, 2014 | 32.91 | 33.71 | 32.82 | 33.40 | 224,426 | +0.24(+0.74%) |
Feb 21, 2014 | 33.09 | 33.32 | 32.98 | 33.16 | 188,537 | +0.17(+0.53%) |
Feb 20, 2014 | 33.21 | 33.43 | 32.69 | 32.98 | 186,986 | -0.21(-0.64%) |
Feb 19, 2014 | 33.00 | 34.17 | 33.00 | 33.20 | 378,896 | +0.04(+0.12%) |
Feb 18, 2014 | 33.28 | 33.73 | 33.13 | 33.16 | 340,530 | -0.02(-0.07%) |
Feb 14, 2014 | 33.03 | 33.18 | 33.18 | 33.18 | 394,645 | +0.11(+0.33%) |
Feb 13, 2014 | 33.17 | 33.50 | 31.67 | 33.07 | 453,354 | +0.29(+0.89%) |
Feb 12, 2014 | 32.79 | 33.23 | 32.39 | 32.78 | 534,691 | +0.01(+0.02%) |
Feb 11, 2014 | 32.54 | 33.05 | 32.48 | 32.77 | 326,661 | +0.28(+0.85%) |
Feb 10, 2014 | 33.12 | 33.22 | 32.42 | 32.50 | 245,498 | -0.62(-1.88%) |
Feb 07, 2014 | 33.10 | 33.39 | 32.64 | 33.12 | 325,304 | +0.20(+0.62%) |
Feb 06, 2014 | 32.49 | 33.17 | 32.39 | 32.91 | 183,428 | +0.68(+2.10%) |
Feb 05, 2014 | 32.10 | 32.47 | 31.20 | 32.24 | 429,035 | -0.11(-0.34%) |
Feb 04, 2014 | 31.89 | 32.86 | 31.72 | 32.35 | 365,143 | +0.75(+2.38%) |