Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.89 | 33.39 | 32.59 | 33.20 | 63,691 | +0.30(+0.92%) |
Apr 29, 2014 | 32.74 | 33.50 | 32.47 | 32.89 | 80,895 | +0.42(+1.30%) |
Apr 28, 2014 | 32.23 | 32.83 | 31.87 | 32.47 | 84,487 | +0.48(+1.51%) |
Apr 25, 2014 | 32.47 | 32.68 | 31.93 | 31.99 | 78,217 | -0.60(-1.85%) |
Apr 24, 2014 | 33.08 | 33.20 | 32.41 | 32.59 | 53,979 | -0.24(-0.74%) |
Apr 23, 2014 | 33.11 | 33.33 | 32.47 | 32.83 | 53,546 | -0.06(-0.18%) |
Apr 22, 2014 | 33.26 | 33.74 | 32.77 | 32.89 | 55,948 | -0.24(-0.73%) |
Apr 21, 2014 | 32.35 | 33.20 | 32.32 | 33.14 | 68,673 | +0.81(+2.52%) |
Apr 17, 2014 | 32.38 | 32.32 | 32.32 | 32.32 | 88,075 | +0.12(+0.37%) |
Apr 16, 2014 | 32.71 | 32.83 | 32.11 | 32.20 | 83,402 | -0.39(-1.20%) |
Apr 15, 2014 | 32.47 | 32.74 | 31.97 | 32.59 | 43,582 | +0.30(+0.93%) |
Apr 14, 2014 | 31.90 | 32.77 | 31.87 | 32.29 | 44,790 | +0.42(+1.33%) |
Apr 11, 2014 | 32.47 | 33.11 | 31.87 | 31.87 | 58,741 | -0.66(-2.04%) |
Apr 10, 2014 | 33.08 | 33.41 | 32.38 | 32.53 | 39,167 | -0.54(-1.64%) |
Apr 09, 2014 | 33.11 | 33.14 | 32.50 | 33.08 | 25,784 | +0.12(+0.37%) |
Apr 08, 2014 | 32.65 | 33.11 | 32.41 | 32.95 | 44,158 | +0.27(+0.83%) |
Apr 07, 2014 | 33.20 | 33.32 | 32.53 | 32.68 | 43,973 | -0.45(-1.37%) |
Apr 04, 2014 | 33.08 | 33.38 | 32.62 | 33.14 | 108,569 | +0.39(+1.20%) |
Apr 03, 2014 | 33.11 | 33.20 | 32.62 | 32.74 | 55,065 | -0.21(-0.64%) |
Apr 02, 2014 | 33.92 | 34.10 | 32.71 | 32.95 | 84,715 | -0.81(-2.41%) |
Apr 01, 2014 | 33.11 | 34.10 | 32.77 | 33.77 | 97,868 | +0.72(+2.19%) |
Mar 31, 2014 | 32.41 | 33.05 | 32.14 | 33.05 | 69,471 | +0.94(+2.91%) |
Mar 28, 2014 | 32.32 | 32.38 | 31.75 | 32.11 | 56,194 | +0.00(+0.00%) |
Mar 27, 2014 | 32.83 | 32.83 | 31.45 | 32.11 | 87,909 | -0.36(-1.12%) |
Mar 26, 2014 | 33.35 | 33.35 | 32.47 | 32.47 | 49,907 | -0.81(-2.45%) |
Mar 25, 2014 | 33.08 | 33.35 | 32.80 | 33.29 | 52,945 | +0.27(+0.82%) |
Mar 24, 2014 | 33.80 | 33.80 | 32.59 | 33.02 | 70,326 | -0.63(-1.88%) |
Mar 21, 2014 | 33.11 | 33.95 | 32.35 | 33.65 | 88,346 | +0.60(+1.83%) |
Mar 20, 2014 | 32.53 | 33.05 | 32.29 | 33.05 | 62,233 | +0.51(+1.58%) |
Mar 19, 2014 | 32.77 | 32.86 | 31.90 | 32.53 | 39,536 | -0.09(-0.28%) |
Mar 18, 2014 | 32.08 | 32.77 | 31.32 | 32.62 | 65,092 | +1.18(+3.74%) |
Mar 17, 2014 | 32.08 | 32.08 | 31.30 | 31.45 | 72,034 | -0.42(-1.33%) |
Mar 14, 2014 | 31.75 | 32.05 | 31.30 | 31.87 | 77,804 | +0.24(+0.76%) |
Mar 13, 2014 | 31.84 | 32.47 | 31.27 | 31.63 | 80,770 | -0.21(-0.66%) |
Mar 12, 2014 | 31.84 | 32.41 | 31.69 | 31.84 | 62,288 | -0.24(-0.75%) |
Mar 11, 2014 | 32.29 | 32.71 | 31.88 | 32.08 | 38,857 | -0.27(-0.84%) |
Mar 10, 2014 | 33.20 | 33.20 | 32.14 | 32.35 | 88,687 | -0.42(-1.29%) |
Mar 07, 2014 | 32.62 | 32.89 | 32.47 | 32.77 | 66,421 | +0.21(+0.65%) |
Mar 06, 2014 | 32.47 | 33.20 | 32.38 | 32.56 | 64,114 | -0.12(-0.37%) |
Mar 05, 2014 | 32.86 | 33.17 | 32.48 | 32.68 | 99,741 | -0.30(-0.91%) |
Mar 04, 2014 | 32.53 | 33.56 | 32.44 | 32.99 | 125,631 | +0.57(+1.77%) |
Mar 03, 2014 | 32.02 | 32.59 | 32.02 | 32.41 | 80,523 | -0.06(-0.19%) |
Feb 28, 2014 | 31.63 | 32.74 | 31.57 | 32.47 | 140,967 | +0.91(+2.87%) |
Feb 27, 2014 | 31.42 | 31.69 | 31.33 | 31.57 | 78,650 | +0.12(+0.38%) |
Feb 26, 2014 | 31.27 | 31.60 | 31.08 | 31.45 | 66,400 | +0.12(+0.39%) |
Feb 25, 2014 | 31.60 | 31.63 | 31.11 | 31.33 | 64,984 | -0.12(-0.38%) |
Feb 24, 2014 | 31.81 | 31.81 | 31.39 | 31.45 | 100,044 | -0.21(-0.67%) |
Feb 21, 2014 | 31.75 | 31.87 | 31.33 | 31.66 | 65,114 | +0.03(+0.10%) |
Feb 20, 2014 | 31.23 | 31.84 | 31.14 | 31.63 | 119,862 | +0.45(+1.45%) |
Feb 19, 2014 | 31.84 | 31.84 | 31.08 | 31.17 | 96,917 | -0.57(-1.81%) |
Feb 18, 2014 | 31.54 | 32.02 | 31.51 | 31.75 | 148,265 | +0.39(+1.25%) |
Feb 14, 2014 | 31.54 | 31.36 | 31.36 | 31.36 | 112,828 | -0.09(-0.29%) |
Feb 13, 2014 | 31.11 | 31.72 | 30.84 | 31.45 | 123,744 | -0.09(-0.29%) |
Feb 12, 2014 | 31.39 | 32.26 | 31.21 | 31.54 | 144,378 | +0.21(+0.67%) |
Feb 11, 2014 | 31.30 | 31.38 | 30.88 | 31.33 | 101,660 | +0.21(+0.68%) |
Feb 10, 2014 | 30.33 | 31.39 | 30.27 | 31.11 | 138,201 | +0.91(+3.00%) |
Feb 07, 2014 | 30.27 | 30.45 | 29.88 | 30.21 | 79,975 | -0.03(-0.10%) |
Feb 06, 2014 | 29.24 | 30.24 | 28.85 | 30.24 | 62,497 | +1.03(+3.51%) |
Feb 05, 2014 | 30.12 | 30.12 | 28.73 | 29.21 | 108,143 | -0.14(-0.49%) |
Feb 04, 2014 | 30.80 | 30.95 | 29.18 | 29.36 | 143,311 | -1.15(-3.77%) |