Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.14 | 31.14 | 31.03 | 31.08 | 5,153 | -0.03(-0.09%) |
Apr 29, 2014 | 31.12 | 31.12 | 31.08 | 31.11 | 9,046 | +0.01(+0.03%) |
Apr 28, 2014 | 31.04 | 31.10 | 31.04 | 31.10 | 7,821 | +0.05(+0.15%) |
Apr 25, 2014 | 31.09 | 31.09 | 31.03 | 31.06 | 15,322 | -0.01(-0.03%) |
Apr 24, 2014 | 31.13 | 31.13 | 31.05 | 31.07 | 9,605 | +0.02(+0.08%) |
Apr 23, 2014 | 31.10 | 31.10 | 31.02 | 31.04 | 10,655 | +0.02(+0.08%) |
Apr 22, 2014 | 31.01 | 31.02 | 31.01 | 31.02 | 19,530 | -0.00(-0.01%) |
Apr 21, 2014 | 30.99 | 31.03 | 30.99 | 31.02 | 3,187 | -0.00(-0.01%) |
Apr 17, 2014 | 31.03 | 31.02 | 31.02 | 31.02 | 23,389 | -0.01(-0.04%) |
Apr 16, 2014 | 31.09 | 31.09 | 31.03 | 31.03 | 3,956 | +0.02(+0.08%) |
Apr 15, 2014 | 31.09 | 31.09 | 30.97 | 31.01 | 14,530 | +0.02(+0.05%) |
Apr 14, 2014 | 31.02 | 31.02 | 30.99 | 30.99 | 4,239 | -0.03(-0.09%) |
Apr 11, 2014 | 31.05 | 31.05 | 30.94 | 31.02 | 18,012 | +0.01(+0.03%) |
Apr 10, 2014 | 31.09 | 31.09 | 30.99 | 31.01 | 23,289 | -0.02(-0.05%) |
Apr 09, 2014 | 31.05 | 31.05 | 31.01 | 31.03 | 5,242 | +0.08(+0.26%) |
Apr 08, 2014 | 31.04 | 31.04 | 30.95 | 30.95 | 2,155 | -0.01(-0.04%) |
Apr 07, 2014 | 31.05 | 31.05 | 30.96 | 30.96 | 4,156 | -0.01(-0.04%) |
Apr 04, 2014 | 31.03 | 31.03 | 30.97 | 30.97 | 25,917 | +0.00(+0.00%) |
Apr 03, 2014 | 30.97 | 30.97 | 30.97 | 30.97 | 51,935 | +0.00(+0.00%) |
Apr 02, 2014 | 30.99 | 30.99 | 30.96 | 30.97 | 69,298 | +0.00(+0.00%) |
Apr 01, 2014 | 31.01 | 31.02 | 30.97 | 30.97 | 25,361 | -0.12(-0.37%) |
Mar 31, 2014 | 31.07 | 31.10 | 31.05 | 31.09 | 54,908 | +0.05(+0.16%) |
Mar 28, 2014 | 31.07 | 31.07 | 31.02 | 31.04 | 13,321 | +0.00(+0.00%) |
Mar 27, 2014 | 31.03 | 31.05 | 31.02 | 31.04 | 11,055 | +0.02(+0.06%) |
Mar 26, 2014 | 31.05 | 31.05 | 31.02 | 31.02 | 19,115 | +0.00(+0.00%) |
Mar 25, 2014 | 31.02 | 31.03 | 30.99 | 31.02 | 23,984 | +0.01(+0.04%) |
Mar 24, 2014 | 31.03 | 31.03 | 30.99 | 31.01 | 12,865 | +0.01(+0.04%) |
Mar 21, 2014 | 31.02 | 31.02 | 30.97 | 31.00 | 11,581 | +0.01(+0.02%) |
Mar 20, 2014 | 30.98 | 31.00 | 30.98 | 30.99 | 7,257 | +0.04(+0.11%) |
Mar 19, 2014 | 31.01 | 31.02 | 30.95 | 30.95 | 5,865 | -0.04(-0.14%) |
Mar 18, 2014 | 31.00 | 31.00 | 30.97 | 31.00 | 2,291 | +0.02(+0.08%) |
Mar 17, 2014 | 30.97 | 30.97 | 30.93 | 30.97 | 15,513 | +0.09(+0.28%) |
Mar 14, 2014 | 30.92 | 30.92 | 30.88 | 30.89 | 16,298 | -0.04(-0.14%) |
Mar 13, 2014 | 30.96 | 30.96 | 30.93 | 30.93 | 7,993 | -0.04(-0.12%) |
Mar 12, 2014 | 30.98 | 30.98 | 30.92 | 30.97 | 22,779 | +0.01(+0.02%) |
Mar 11, 2014 | 30.95 | 30.97 | 30.92 | 30.96 | 17,335 | +0.02(+0.05%) |
Mar 10, 2014 | 30.94 | 30.95 | 30.91 | 30.95 | 18,568 | -0.00(-0.01%) |
Mar 07, 2014 | 30.99 | 30.99 | 30.94 | 30.95 | 13,549 | -0.04(-0.14%) |
Mar 06, 2014 | 31.00 | 31.00 | 30.99 | 30.99 | 8,789 | -0.02(-0.06%) |
Mar 05, 2014 | 31.02 | 31.02 | 30.99 | 31.01 | 8,511 | +0.02(+0.08%) |
Mar 04, 2014 | 30.96 | 31.00 | 30.96 | 30.99 | 12,772 | +0.04(+0.14%) |
Mar 03, 2014 | 30.99 | 30.99 | 30.94 | 30.94 | 16,531 | -0.16(-0.53%) |
Feb 28, 2014 | 31.08 | 31.11 | 31.05 | 31.11 | 36,495 | +0.05(+0.16%) |
Feb 27, 2014 | 31.05 | 31.11 | 31.05 | 31.06 | 15,678 | +0.01(+0.04%) |
Feb 26, 2014 | 31.04 | 31.08 | 31.04 | 31.05 | 17,271 | +0.02(+0.08%) |
Feb 25, 2014 | 31.05 | 31.09 | 31.02 | 31.02 | 31,697 | -0.04(-0.12%) |
Feb 24, 2014 | 31.08 | 31.08 | 31.06 | 31.06 | 21,295 | +0.01(+0.04%) |
Feb 21, 2014 | 31.07 | 31.07 | 31.05 | 31.05 | 4,121 | +0.04(+0.12%) |
Feb 20, 2014 | 31.00 | 31.05 | 30.97 | 31.01 | 26,874 | +0.06(+0.20%) |
Feb 19, 2014 | 30.95 | 31.01 | 30.95 | 30.95 | 11,913 | -0.08(-0.26%) |
Feb 18, 2014 | 30.90 | 31.03 | 30.90 | 31.03 | 44,279 | +0.02(+0.08%) |
Feb 14, 2014 | 31.00 | 31.00 | 31.00 | 31.00 | 8,178 | -0.01(-0.04%) |
Feb 13, 2014 | 30.94 | 31.02 | 30.94 | 31.02 | 347,511 | +0.05(+0.16%) |
Feb 12, 2014 | 30.91 | 30.98 | 30.91 | 30.97 | 42,301 | +0.01(+0.03%) |
Feb 11, 2014 | 30.94 | 30.96 | 30.92 | 30.95 | 31,681 | +0.04(+0.12%) |
Feb 10, 2014 | 30.91 | 30.92 | 30.90 | 30.92 | 26,729 | +0.01(+0.04%) |
Feb 07, 2014 | 30.89 | 30.91 | 30.86 | 30.90 | 21,334 | +0.04(+0.11%) |
Feb 06, 2014 | 30.84 | 30.87 | 30.84 | 30.87 | 2,317 | +0.04(+0.12%) |
Feb 05, 2014 | 30.83 | 30.84 | 30.76 | 30.83 | 12,947 | +0.00(+0.00%) |
Feb 04, 2014 | 30.81 | 30.84 | 30.72 | 30.83 | 14,808 | +0.02(+0.06%) |