Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.62 | 29.98 | 29.58 | 29.70 | 277,332 | +0.01(+0.04%) |
Apr 29, 2014 | 29.84 | 29.86 | 29.42 | 29.69 | 498,800 | +0.21(+0.73%) |
Apr 28, 2014 | 29.41 | 29.85 | 28.68 | 29.47 | 671,375 | +0.26(+0.89%) |
Apr 25, 2014 | 30.29 | 30.29 | 29.02 | 29.21 | 568,575 | -0.86(-2.86%) |
Apr 24, 2014 | 30.23 | 30.29 | 29.44 | 30.07 | 1,132,924 | +0.69(+2.33%) |
Apr 23, 2014 | 29.72 | 29.78 | 28.91 | 29.39 | 661,365 | -0.16(-0.56%) |
Apr 22, 2014 | 29.65 | 30.59 | 29.44 | 29.55 | 981,488 | -0.45(-1.49%) |
Apr 21, 2014 | 29.70 | 30.00 | 29.14 | 30.00 | 517,273 | +0.51(+1.71%) |
Apr 17, 2014 | 29.25 | 29.49 | 29.49 | 29.49 | 886,757 | +0.59(+2.02%) |
Apr 16, 2014 | 27.17 | 29.25 | 26.96 | 28.91 | 1,117,245 | +2.21(+8.30%) |
Apr 15, 2014 | 27.05 | 27.20 | 25.32 | 26.69 | 1,934,959 | -0.37(-1.36%) |
Apr 14, 2014 | 27.81 | 27.91 | 26.64 | 27.06 | 1,139,149 | -0.87(-3.12%) |
Apr 11, 2014 | 28.53 | 28.82 | 27.88 | 27.93 | 670,161 | -0.88(-3.04%) |
Apr 10, 2014 | 29.43 | 29.66 | 28.59 | 28.81 | 398,751 | -0.67(-2.26%) |
Apr 09, 2014 | 28.73 | 29.78 | 28.68 | 29.48 | 332,180 | +0.86(+2.99%) |
Apr 08, 2014 | 28.38 | 28.77 | 28.27 | 28.62 | 357,048 | +0.38(+1.34%) |
Apr 07, 2014 | 28.97 | 29.26 | 27.94 | 28.24 | 853,524 | -1.11(-3.79%) |
Apr 04, 2014 | 29.78 | 29.93 | 29.13 | 29.35 | 471,065 | -0.26(-0.89%) |
Apr 03, 2014 | 29.93 | 29.99 | 29.52 | 29.62 | 329,589 | -0.14(-0.45%) |
Apr 02, 2014 | 30.26 | 30.54 | 29.49 | 29.75 | 585,055 | -0.46(-1.53%) |
Apr 01, 2014 | 30.36 | 30.65 | 30.19 | 30.21 | 512,153 | +0.00(+0.00%) |
Mar 31, 2014 | 29.86 | 30.29 | 29.73 | 30.21 | 347,076 | +0.56(+1.87%) |
Mar 28, 2014 | 29.93 | 30.19 | 29.43 | 29.66 | 367,303 | -0.14(-0.46%) |
Mar 27, 2014 | 29.56 | 29.97 | 29.40 | 29.80 | 449,900 | +0.22(+0.75%) |
Mar 26, 2014 | 30.27 | 30.59 | 29.53 | 29.58 | 661,409 | -0.71(-2.34%) |
Mar 25, 2014 | 30.19 | 30.33 | 29.56 | 30.28 | 669,875 | +0.89(+3.03%) |
Mar 24, 2014 | 30.23 | 30.58 | 29.12 | 29.39 | 1,077,613 | -0.78(-2.59%) |
Mar 21, 2014 | 30.44 | 30.56 | 30.13 | 30.18 | 573,148 | +0.03(+0.10%) |
Mar 20, 2014 | 29.72 | 30.56 | 29.71 | 30.15 | 660,382 | +0.09(+0.30%) |
Mar 19, 2014 | 30.73 | 30.88 | 29.79 | 30.05 | 1,599,110 | -0.81(-2.64%) |
Mar 18, 2014 | 30.91 | 31.16 | 30.73 | 30.87 | 621,954 | -0.17(-0.55%) |
Mar 17, 2014 | 31.25 | 31.84 | 30.94 | 31.04 | 465,754 | -0.03(-0.10%) |
Mar 14, 2014 | 31.56 | 32.02 | 30.97 | 31.07 | 553,373 | -0.71(-2.24%) |
Mar 13, 2014 | 32.38 | 32.64 | 31.70 | 31.78 | 523,224 | -0.64(-1.97%) |
Mar 12, 2014 | 32.60 | 32.89 | 31.75 | 32.42 | 973,209 | -0.79(-2.39%) |
Mar 11, 2014 | 33.55 | 33.85 | 33.04 | 33.22 | 629,944 | -0.43(-1.28%) |
Mar 10, 2014 | 33.92 | 33.92 | 32.82 | 33.65 | 699,708 | -0.23(-0.67%) |
Mar 07, 2014 | 34.26 | 34.49 | 33.67 | 33.88 | 433,538 | -0.32(-0.94%) |
Mar 06, 2014 | 33.64 | 34.45 | 33.54 | 34.20 | 759,102 | +0.68(+2.04%) |
Mar 05, 2014 | 33.57 | 33.58 | 33.24 | 33.52 | 393,662 | +0.18(+0.54%) |
Mar 04, 2014 | 33.38 | 33.62 | 32.83 | 33.34 | 767,607 | +0.67(+2.05%) |
Mar 03, 2014 | 32.59 | 32.97 | 31.95 | 32.66 | 825,117 | +0.38(+1.17%) |
Feb 28, 2014 | 32.30 | 32.66 | 32.09 | 32.29 | 553,036 | +0.01(+0.02%) |
Feb 27, 2014 | 31.98 | 32.40 | 31.65 | 32.28 | 365,212 | +0.42(+1.33%) |
Feb 26, 2014 | 31.93 | 32.37 | 31.58 | 31.86 | 576,505 | +0.03(+0.08%) |
Feb 25, 2014 | 32.22 | 32.60 | 31.82 | 31.83 | 350,483 | -0.33(-1.02%) |
Feb 24, 2014 | 32.41 | 32.58 | 32.13 | 32.16 | 575,344 | +0.14(+0.44%) |
Feb 21, 2014 | 32.59 | 32.86 | 31.93 | 32.02 | 709,509 | -0.60(-1.85%) |
Feb 20, 2014 | 32.87 | 33.04 | 32.51 | 32.62 | 476,852 | +0.01(+0.02%) |
Feb 19, 2014 | 33.53 | 33.67 | 32.54 | 32.62 | 642,333 | -0.75(-2.24%) |
Feb 18, 2014 | 33.81 | 33.94 | 32.91 | 33.36 | 1,265,824 | +0.72(+2.20%) |
Feb 14, 2014 | 32.70 | 32.65 | 32.65 | 32.65 | 351,361 | -0.02(-0.06%) |
Feb 13, 2014 | 31.93 | 32.85 | 31.81 | 32.67 | 1,150,564 | +0.44(+1.35%) |
Feb 12, 2014 | 32.75 | 32.75 | 32.00 | 32.23 | 448,588 | +0.24(+0.73%) |
Feb 11, 2014 | 31.93 | 32.50 | 31.56 | 32.00 | 514,682 | +0.44(+1.40%) |
Feb 10, 2014 | 32.66 | 32.66 | 31.35 | 31.56 | 684,669 | -0.60(-1.85%) |
Feb 07, 2014 | 31.35 | 32.34 | 31.35 | 32.15 | 743,443 | +1.17(+3.77%) |
Feb 06, 2014 | 30.04 | 31.12 | 29.66 | 30.98 | 784,776 | +1.05(+3.50%) |
Feb 05, 2014 | 29.48 | 30.17 | 28.74 | 29.94 | 1,360,337 | -0.45(-1.47%) |
Feb 04, 2014 | 30.00 | 30.71 | 29.96 | 30.38 | 697,783 | +0.45(+1.51%) |