Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.80 | 33.40 | 32.20 | 33.40 | 25,485 | +0.80(+2.45%) |
Apr 29, 2014 | 33.20 | 33.80 | 32.00 | 32.60 | 29,731 | -0.20(-0.61%) |
Apr 28, 2014 | 34.20 | 34.80 | 32.20 | 32.80 | 29,213 | -1.00(-2.96%) |
Apr 25, 2014 | 34.60 | 35.00 | 33.60 | 33.80 | 27,389 | -1.20(-3.43%) |
Apr 24, 2014 | 35.00 | 35.40 | 34.20 | 35.00 | 26,437 | +0.40(+1.16%) |
Apr 23, 2014 | 35.00 | 35.60 | 33.60 | 34.60 | 39,266 | -0.40(-1.14%) |
Apr 22, 2014 | 37.00 | 37.19 | 34.80 | 35.00 | 33,670 | -1.00(-2.78%) |
Apr 21, 2014 | 33.00 | 36.60 | 32.80 | 36.00 | 53,899 | +2.80(+8.43%) |
Apr 17, 2014 | 33.00 | 33.20 | 33.20 | 33.20 | 22,365 | +0.00(+0.00%) |
Apr 16, 2014 | 33.20 | 33.20 | 32.40 | 33.20 | 28,139 | +0.40(+1.22%) |
Apr 15, 2014 | 32.40 | 33.00 | 31.60 | 32.80 | 41,069 | +0.20(+0.61%) |
Apr 14, 2014 | 34.40 | 35.20 | 32.40 | 32.60 | 42,081 | -1.20(-3.55%) |
Apr 11, 2014 | 34.00 | 34.40 | 33.60 | 33.80 | 37,056 | -0.40(-1.17%) |
Apr 10, 2014 | 36.00 | 36.10 | 34.00 | 34.20 | 31,858 | -1.00(-2.84%) |
Apr 09, 2014 | 34.20 | 36.00 | 34.20 | 35.20 | 31,914 | +1.20(+3.53%) |
Apr 08, 2014 | 35.80 | 36.60 | 34.00 | 34.00 | 55,713 | -1.60(-4.49%) |
Apr 07, 2014 | 35.80 | 36.80 | 35.20 | 35.60 | 31,587 | +0.00(+0.00%) |
Apr 04, 2014 | 37.60 | 39.20 | 35.60 | 35.60 | 63,269 | -2.40(-6.32%) |
Apr 03, 2014 | 38.60 | 39.60 | 38.00 | 38.00 | 31,717 | -0.40(-1.04%) |
Apr 02, 2014 | 39.20 | 39.80 | 38.00 | 38.40 | 26,378 | -0.80(-2.04%) |
Apr 01, 2014 | 36.80 | 39.60 | 36.60 | 39.20 | 28,415 | +2.20(+5.95%) |
Mar 31, 2014 | 35.80 | 37.80 | 35.40 | 37.00 | 34,342 | +1.40(+3.93%) |
Mar 28, 2014 | 36.00 | 36.80 | 35.60 | 35.60 | 38,027 | -0.60(-1.66%) |
Mar 27, 2014 | 37.60 | 37.80 | 35.40 | 36.20 | 49,778 | -1.60(-4.23%) |
Mar 26, 2014 | 40.00 | 40.00 | 37.60 | 37.80 | 46,855 | -1.80(-4.55%) |
Mar 25, 2014 | 38.40 | 40.00 | 37.40 | 39.60 | 56,064 | +1.20(+3.13%) |
Mar 24, 2014 | 40.00 | 40.40 | 37.40 | 38.40 | 71,216 | -1.60(-4.00%) |
Mar 21, 2014 | 40.60 | 40.80 | 39.60 | 40.00 | 35,454 | -0.60(-1.48%) |
Mar 20, 2014 | 40.80 | 41.30 | 40.00 | 40.60 | 41,576 | +0.80(+2.01%) |
Mar 19, 2014 | 40.40 | 41.60 | 39.00 | 39.80 | 56,826 | -0.80(-1.97%) |
Mar 18, 2014 | 40.80 | 42.40 | 40.00 | 40.60 | 62,855 | -0.40(-0.98%) |
Mar 17, 2014 | 41.20 | 41.40 | 40.40 | 41.00 | 48,658 | +0.40(+0.99%) |
Mar 14, 2014 | 41.00 | 41.40 | 40.00 | 40.60 | 25,173 | +0.40(+1.00%) |
Mar 13, 2014 | 41.00 | 41.40 | 39.80 | 40.20 | 47,854 | -1.00(-2.43%) |
Mar 12, 2014 | 40.40 | 41.20 | 39.60 | 41.20 | 75,386 | +0.60(+1.48%) |
Mar 11, 2014 | 41.60 | 41.80 | 40.20 | 40.60 | 67,309 | +0.00(+0.00%) |
Mar 10, 2014 | 39.80 | 41.00 | 38.80 | 40.60 | 100,719 | +0.80(+2.01%) |
Mar 07, 2014 | 40.00 | 40.33 | 39.40 | 39.80 | 31,427 | -0.20(-0.50%) |
Mar 06, 2014 | 39.20 | 41.60 | 38.60 | 40.00 | 135,106 | +3.00(+8.11%) |
Mar 05, 2014 | 38.80 | 39.80 | 37.00 | 37.00 | 98,634 | -1.20(-3.14%) |
Mar 04, 2014 | 38.00 | 38.60 | 37.40 | 38.20 | 49,989 | +0.40(+1.06%) |
Mar 03, 2014 | 36.80 | 38.00 | 36.62 | 37.80 | 33,596 | +0.80(+2.16%) |
Feb 28, 2014 | 38.00 | 38.00 | 36.60 | 37.00 | 36,310 | -1.00(-2.63%) |
Feb 27, 2014 | 38.00 | 38.60 | 37.80 | 38.00 | 25,689 | -0.40(-1.04%) |
Feb 26, 2014 | 38.40 | 38.60 | 37.60 | 38.40 | 27,822 | -0.20(-0.52%) |
Feb 25, 2014 | 38.40 | 39.00 | 37.60 | 38.60 | 26,648 | +0.40(+1.05%) |
Feb 24, 2014 | 38.80 | 39.20 | 37.60 | 38.20 | 37,774 | -1.00(-2.55%) |
Feb 21, 2014 | 39.40 | 39.60 | 38.80 | 39.20 | 41,065 | -0.20(-0.51%) |
Feb 20, 2014 | 38.80 | 39.40 | 38.20 | 39.40 | 46,410 | +1.20(+3.14%) |
Feb 19, 2014 | 39.20 | 39.20 | 38.20 | 38.20 | 35,837 | -0.60(-1.55%) |
Feb 18, 2014 | 39.60 | 39.60 | 38.20 | 38.80 | 65,792 | +1.40(+3.74%) |
Feb 14, 2014 | 37.20 | 37.40 | 37.40 | 37.40 | 42,655 | +0.80(+2.19%) |
Feb 13, 2014 | 35.60 | 37.40 | 35.60 | 36.60 | 31,597 | +0.80(+2.23%) |
Feb 12, 2014 | 35.40 | 37.00 | 35.40 | 35.80 | 38,287 | +0.20(+0.56%) |
Feb 11, 2014 | 35.00 | 38.00 | 35.00 | 35.60 | 141,152 | +0.60(+1.71%) |
Feb 10, 2014 | 34.80 | 35.80 | 34.00 | 35.00 | 38,869 | +0.20(+0.57%) |
Feb 07, 2014 | 35.00 | 35.40 | 34.40 | 34.80 | 55,747 | +0.80(+2.35%) |
Feb 06, 2014 | 36.20 | 37.00 | 33.60 | 34.00 | 242,920 | -0.80(-2.30%) |
Feb 05, 2014 | 36.00 | 36.98 | 34.40 | 34.80 | 24,883 | -1.20(-3.33%) |
Feb 04, 2014 | 33.60 | 36.40 | 33.20 | 36.00 | 55,656 | +2.80(+8.43%) |