Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.83 | 33.89 | 33.57 | 33.85 | 377,630 | +0.00(+0.00%) |
Apr 29, 2014 | 34.51 | 34.72 | 33.78 | 33.85 | 422,501 | -0.65(-1.88%) |
Apr 28, 2014 | 34.06 | 34.72 | 33.70 | 34.50 | 379,470 | +0.53(+1.55%) |
Apr 25, 2014 | 33.47 | 34.01 | 31.87 | 33.97 | 699,520 | -0.22(-0.64%) |
Apr 24, 2014 | 34.52 | 34.52 | 33.91 | 34.19 | 178,239 | -0.08(-0.23%) |
Apr 23, 2014 | 34.40 | 34.67 | 34.26 | 34.27 | 245,897 | -0.14(-0.41%) |
Apr 22, 2014 | 35.02 | 35.15 | 34.37 | 34.41 | 380,319 | -0.58(-1.66%) |
Apr 21, 2014 | 34.85 | 35.08 | 34.49 | 34.99 | 164,097 | +0.14(+0.40%) |
Apr 17, 2014 | 34.27 | 34.85 | 34.85 | 34.85 | 204,064 | +0.58(+1.69%) |
Apr 16, 2014 | 34.25 | 34.53 | 34.00 | 34.27 | 201,508 | +0.38(+1.11%) |
Apr 15, 2014 | 33.41 | 34.09 | 32.71 | 33.89 | 429,969 | +0.62(+1.88%) |
Apr 14, 2014 | 33.51 | 33.59 | 32.98 | 33.27 | 214,547 | +0.18(+0.56%) |
Apr 11, 2014 | 32.53 | 33.19 | 32.51 | 33.08 | 467,408 | +0.24(+0.72%) |
Apr 10, 2014 | 33.46 | 33.73 | 32.67 | 32.84 | 197,447 | -0.77(-2.30%) |
Apr 09, 2014 | 33.41 | 33.67 | 32.99 | 33.62 | 129,198 | +0.42(+1.27%) |
Apr 08, 2014 | 32.80 | 33.32 | 32.66 | 33.20 | 312,995 | +0.43(+1.31%) |
Apr 07, 2014 | 33.49 | 33.49 | 32.73 | 32.76 | 230,982 | -0.90(-2.66%) |
Apr 04, 2014 | 34.48 | 34.65 | 33.40 | 33.66 | 266,917 | -0.63(-1.84%) |
Apr 03, 2014 | 34.54 | 34.64 | 34.01 | 34.29 | 143,381 | -0.19(-0.56%) |
Apr 02, 2014 | 34.46 | 34.61 | 34.18 | 34.49 | 239,291 | +0.17(+0.49%) |
Apr 01, 2014 | 33.95 | 34.40 | 33.77 | 34.32 | 202,849 | +0.52(+1.53%) |
Mar 31, 2014 | 33.22 | 33.85 | 32.76 | 33.80 | 213,385 | +0.76(+2.31%) |
Mar 28, 2014 | 33.27 | 33.78 | 32.89 | 33.04 | 226,494 | -0.20(-0.61%) |
Mar 27, 2014 | 33.28 | 33.44 | 32.84 | 33.24 | 240,493 | -0.07(-0.21%) |
Mar 26, 2014 | 34.36 | 34.36 | 33.31 | 33.31 | 280,453 | -0.82(-2.39%) |
Mar 25, 2014 | 34.39 | 34.60 | 33.99 | 34.13 | 197,511 | -0.09(-0.26%) |
Mar 24, 2014 | 34.72 | 34.89 | 33.95 | 34.21 | 275,960 | -0.43(-1.24%) |
Mar 21, 2014 | 34.40 | 35.14 | 34.33 | 34.64 | 698,937 | +0.33(+0.97%) |
Mar 20, 2014 | 34.12 | 34.36 | 33.98 | 34.31 | 772,518 | +0.11(+0.33%) |
Mar 19, 2014 | 34.29 | 34.34 | 33.91 | 34.20 | 490,987 | -0.18(-0.51%) |
Mar 18, 2014 | 34.25 | 34.54 | 34.08 | 34.37 | 332,142 | +0.14(+0.41%) |
Mar 17, 2014 | 34.03 | 34.46 | 34.03 | 34.23 | 217,927 | +0.46(+1.35%) |
Mar 14, 2014 | 33.53 | 33.91 | 33.53 | 33.77 | 280,877 | +0.05(+0.16%) |
Mar 13, 2014 | 34.06 | 34.06 | 33.48 | 33.72 | 344,438 | -0.18(-0.54%) |
Mar 12, 2014 | 33.77 | 33.92 | 33.47 | 33.91 | 291,583 | -0.04(-0.10%) |
Mar 11, 2014 | 34.10 | 34.14 | 33.73 | 33.94 | 366,584 | -0.18(-0.54%) |
Mar 10, 2014 | 33.76 | 34.28 | 33.73 | 34.13 | 355,136 | +0.26(+0.78%) |
Mar 07, 2014 | 34.36 | 34.36 | 33.63 | 33.86 | 357,106 | -0.20(-0.59%) |
Mar 06, 2014 | 34.16 | 34.28 | 33.92 | 34.06 | 139,725 | +0.05(+0.15%) |
Mar 05, 2014 | 34.24 | 34.24 | 33.87 | 34.01 | 269,855 | -0.27(-0.79%) |
Mar 04, 2014 | 33.81 | 34.52 | 33.65 | 34.28 | 403,161 | +0.98(+2.95%) |
Mar 03, 2014 | 33.58 | 33.79 | 33.05 | 33.30 | 226,857 | -0.48(-1.43%) |
Feb 28, 2014 | 33.56 | 34.27 | 33.56 | 33.78 | 644,226 | +0.28(+0.84%) |
Feb 27, 2014 | 33.07 | 33.63 | 32.92 | 33.50 | 519,167 | +0.31(+0.93%) |
Feb 26, 2014 | 32.12 | 33.22 | 32.11 | 33.20 | 622,380 | +1.19(+3.71%) |
Feb 25, 2014 | 32.57 | 32.64 | 31.98 | 32.01 | 280,949 | -0.49(-1.51%) |
Feb 24, 2014 | 32.92 | 32.95 | 32.42 | 32.50 | 360,856 | -0.22(-0.67%) |
Feb 21, 2014 | 33.29 | 33.89 | 32.41 | 32.72 | 346,616 | -0.40(-1.22%) |
Feb 20, 2014 | 32.82 | 33.24 | 32.37 | 33.12 | 192,449 | +0.36(+1.10%) |
Feb 19, 2014 | 32.74 | 33.19 | 32.69 | 32.76 | 211,325 | -0.12(-0.37%) |
Feb 18, 2014 | 32.42 | 33.01 | 32.34 | 32.89 | 252,391 | +0.42(+1.30%) |
Feb 14, 2014 | 32.62 | 32.47 | 32.47 | 32.47 | 132,528 | -0.17(-0.51%) |
Feb 13, 2014 | 32.22 | 32.76 | 32.13 | 32.63 | 153,429 | +0.11(+0.32%) |
Feb 12, 2014 | 32.25 | 32.73 | 31.84 | 32.53 | 152,438 | +0.41(+1.28%) |
Feb 11, 2014 | 31.65 | 32.35 | 31.41 | 32.12 | 706,015 | +0.51(+1.61%) |
Feb 10, 2014 | 31.77 | 31.77 | 31.30 | 31.61 | 211,169 | -0.25(-0.80%) |
Feb 07, 2014 | 31.93 | 32.11 | 31.63 | 31.86 | 208,093 | +0.08(+0.25%) |
Feb 06, 2014 | 31.68 | 32.08 | 31.22 | 31.78 | 299,686 | +0.20(+0.64%) |
Feb 05, 2014 | 31.79 | 31.90 | 31.24 | 31.58 | 240,720 | -0.30(-0.93%) |
Feb 04, 2014 | 31.18 | 32.01 | 30.96 | 31.88 | 433,786 | +0.80(+2.56%) |