Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.41 | 31.65 | 31.06 | 31.63 | 180,276 | +0.22(+0.72%) |
Apr 29, 2014 | 31.52 | 31.65 | 31.30 | 31.40 | 166,291 | +0.07(+0.23%) |
Apr 28, 2014 | 31.66 | 31.68 | 31.02 | 31.33 | 174,463 | -0.08(-0.26%) |
Apr 25, 2014 | 31.52 | 31.67 | 31.32 | 31.41 | 84,073 | -0.13(-0.41%) |
Apr 24, 2014 | 31.84 | 31.98 | 31.36 | 31.54 | 139,419 | -0.19(-0.61%) |
Apr 23, 2014 | 31.38 | 31.77 | 31.35 | 31.73 | 115,842 | +0.29(+0.92%) |
Apr 22, 2014 | 31.54 | 31.70 | 31.30 | 31.44 | 79,145 | +0.02(+0.05%) |
Apr 21, 2014 | 31.23 | 31.50 | 31.05 | 31.43 | 93,522 | +0.14(+0.44%) |
Apr 17, 2014 | 30.83 | 31.29 | 31.29 | 31.29 | 147,029 | +0.38(+1.22%) |
Apr 16, 2014 | 30.30 | 30.95 | 30.30 | 30.91 | 188,477 | +0.90(+2.99%) |
Apr 15, 2014 | 30.44 | 30.54 | 29.81 | 30.02 | 257,933 | -0.28(-0.93%) |
Apr 14, 2014 | 31.13 | 31.13 | 30.16 | 30.30 | 192,824 | -0.50(-1.62%) |
Apr 11, 2014 | 30.66 | 31.03 | 30.39 | 30.79 | 261,281 | -0.06(-0.21%) |
Apr 10, 2014 | 31.14 | 31.42 | 30.79 | 30.86 | 271,413 | -0.34(-1.08%) |
Apr 09, 2014 | 31.15 | 31.43 | 30.79 | 31.20 | 214,394 | +0.21(+0.67%) |
Apr 08, 2014 | 31.15 | 31.29 | 30.94 | 30.99 | 133,466 | -0.15(-0.49%) |
Apr 07, 2014 | 31.51 | 31.51 | 31.04 | 31.14 | 208,108 | -0.43(-1.37%) |
Apr 04, 2014 | 32.30 | 32.51 | 31.53 | 31.57 | 202,526 | -0.47(-1.48%) |
Apr 03, 2014 | 32.30 | 32.30 | 31.61 | 32.05 | 551,395 | -0.26(-0.79%) |
Apr 02, 2014 | 31.89 | 32.30 | 31.71 | 32.30 | 247,882 | +0.56(+1.77%) |
Apr 01, 2014 | 31.46 | 31.74 | 31.32 | 31.74 | 136,395 | +0.30(+0.97%) |
Mar 31, 2014 | 31.07 | 31.50 | 30.95 | 31.44 | 146,663 | +0.66(+2.14%) |
Mar 28, 2014 | 30.67 | 31.13 | 30.67 | 30.78 | 101,467 | +0.11(+0.37%) |
Mar 27, 2014 | 31.23 | 31.23 | 30.58 | 30.67 | 166,461 | -0.50(-1.60%) |
Mar 26, 2014 | 31.49 | 31.49 | 31.12 | 31.16 | 111,206 | -0.06(-0.21%) |
Mar 25, 2014 | 31.60 | 31.66 | 31.17 | 31.23 | 145,096 | -0.30(-0.94%) |
Mar 24, 2014 | 31.63 | 31.68 | 31.35 | 31.52 | 86,556 | -0.06(-0.18%) |
Mar 21, 2014 | 31.30 | 31.70 | 31.15 | 31.58 | 270,606 | +0.27(+0.87%) |
Mar 20, 2014 | 31.28 | 31.60 | 31.21 | 31.31 | 83,802 | -0.01(-0.03%) |
Mar 19, 2014 | 31.58 | 31.58 | 31.22 | 31.32 | 99,346 | -0.24(-0.76%) |
Mar 18, 2014 | 31.42 | 31.64 | 31.30 | 31.56 | 136,094 | +0.09(+0.28%) |
Mar 17, 2014 | 31.32 | 31.51 | 31.16 | 31.47 | 127,051 | +0.42(+1.34%) |
Mar 14, 2014 | 31.00 | 31.31 | 30.91 | 31.05 | 85,807 | +0.14(+0.47%) |
Mar 13, 2014 | 31.51 | 31.51 | 30.87 | 30.91 | 115,082 | -0.48(-1.53%) |
Mar 12, 2014 | 31.30 | 31.48 | 31.11 | 31.39 | 114,105 | +0.06(+0.18%) |
Mar 11, 2014 | 31.64 | 31.69 | 31.27 | 31.33 | 55,827 | -0.24(-0.76%) |
Mar 10, 2014 | 31.54 | 31.68 | 31.45 | 31.57 | 69,574 | +0.09(+0.28%) |
Mar 07, 2014 | 31.50 | 31.70 | 31.32 | 31.48 | 116,565 | -0.02(-0.05%) |
Mar 06, 2014 | 31.44 | 31.65 | 31.26 | 31.50 | 145,730 | +0.21(+0.67%) |
Mar 05, 2014 | 31.16 | 31.35 | 30.91 | 31.29 | 109,184 | +0.12(+0.39%) |
Mar 04, 2014 | 30.77 | 31.23 | 30.75 | 31.17 | 141,370 | +0.73(+2.40%) |
Mar 03, 2014 | 30.92 | 31.00 | 30.35 | 30.44 | 138,123 | -0.68(-2.19%) |
Feb 28, 2014 | 30.74 | 31.62 | 30.74 | 31.12 | 129,639 | +0.39(+1.25%) |
Feb 27, 2014 | 30.50 | 30.86 | 30.39 | 30.74 | 82,646 | +0.13(+0.42%) |
Feb 26, 2014 | 30.17 | 30.75 | 30.09 | 30.61 | 112,991 | +0.55(+1.84%) |
Feb 25, 2014 | 30.36 | 30.39 | 29.90 | 30.06 | 113,928 | -0.36(-1.19%) |
Feb 24, 2014 | 30.66 | 30.85 | 30.29 | 30.42 | 110,301 | -0.10(-0.34%) |
Feb 21, 2014 | 30.74 | 30.74 | 30.48 | 30.52 | 68,789 | -0.22(-0.70%) |
Feb 20, 2014 | 30.47 | 30.79 | 30.10 | 30.74 | 124,417 | +0.49(+1.62%) |
Feb 19, 2014 | 30.51 | 30.87 | 30.24 | 30.25 | 123,058 | -0.38(-1.23%) |
Feb 18, 2014 | 30.55 | 30.64 | 30.28 | 30.63 | 105,321 | +0.17(+0.55%) |
Feb 14, 2014 | 30.63 | 30.46 | 30.46 | 30.46 | 100,677 | -0.14(-0.45%) |
Feb 13, 2014 | 30.31 | 30.78 | 30.26 | 30.59 | 115,224 | +0.20(+0.66%) |
Feb 12, 2014 | 30.29 | 30.63 | 30.15 | 30.39 | 103,540 | +0.10(+0.34%) |
Feb 11, 2014 | 30.31 | 30.31 | 29.91 | 30.29 | 176,027 | +0.02(+0.08%) |
Feb 10, 2014 | 29.77 | 30.30 | 29.60 | 30.27 | 130,432 | +0.50(+1.69%) |
Feb 07, 2014 | 29.51 | 30.19 | 29.36 | 29.76 | 219,669 | +0.46(+1.58%) |
Feb 06, 2014 | 29.27 | 29.45 | 29.16 | 29.30 | 153,710 | +0.05(+0.16%) |
Feb 05, 2014 | 29.05 | 29.81 | 28.99 | 29.25 | 268,483 | +0.17(+0.58%) |
Feb 04, 2014 | 28.57 | 29.32 | 28.41 | 29.09 | 374,527 | +0.64(+2.24%) |