Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.25 | 31.62 | 31.14 | 31.58 | 30,589 | +0.28(+0.89%) |
Apr 29, 2014 | 31.33 | 31.40 | 31.26 | 31.30 | 28,122 | +0.21(+0.68%) |
Apr 28, 2014 | 31.52 | 31.63 | 30.69 | 31.09 | 112,483 | -0.33(-1.05%) |
Apr 25, 2014 | 31.51 | 31.66 | 31.30 | 31.41 | 70,315 | -0.32(-1.01%) |
Apr 24, 2014 | 31.99 | 31.99 | 31.25 | 31.74 | 27,042 | -0.03(-0.11%) |
Apr 23, 2014 | 31.85 | 31.90 | 31.62 | 31.77 | 133,237 | -0.09(-0.29%) |
Apr 22, 2014 | 31.28 | 31.96 | 31.25 | 31.86 | 74,567 | +0.61(+1.94%) |
Apr 21, 2014 | 31.22 | 31.32 | 30.88 | 31.25 | 44,946 | +0.08(+0.24%) |
Apr 17, 2014 | 30.96 | 31.18 | 31.18 | 31.18 | 70,513 | +0.35(+1.12%) |
Apr 16, 2014 | 30.38 | 30.85 | 30.37 | 30.83 | 100,240 | +0.73(+2.44%) |
Apr 15, 2014 | 29.95 | 30.28 | 29.57 | 30.10 | 417,090 | +0.22(+0.73%) |
Apr 14, 2014 | 29.79 | 30.08 | 29.54 | 29.88 | 411,564 | +0.22(+0.74%) |
Apr 11, 2014 | 29.98 | 30.08 | 29.64 | 29.66 | 250,186 | -0.57(-1.90%) |
Apr 10, 2014 | 31.04 | 31.04 | 30.20 | 30.23 | 84,684 | -0.83(-2.66%) |
Apr 09, 2014 | 30.75 | 31.08 | 30.74 | 31.06 | 74,926 | +0.41(+1.35%) |
Apr 08, 2014 | 30.53 | 30.78 | 30.30 | 30.65 | 327,155 | +0.14(+0.44%) |
Apr 07, 2014 | 31.15 | 31.32 | 30.36 | 30.51 | 360,339 | -0.78(-2.51%) |
Apr 04, 2014 | 32.52 | 32.53 | 31.14 | 31.30 | 180,283 | -1.11(-3.44%) |
Apr 03, 2014 | 32.99 | 33.07 | 32.28 | 32.41 | 86,659 | -0.56(-1.69%) |
Apr 02, 2014 | 32.78 | 32.98 | 32.66 | 32.97 | 44,060 | +0.29(+0.88%) |
Apr 01, 2014 | 32.75 | 32.75 | 32.39 | 32.68 | 65,289 | +0.11(+0.34%) |
Mar 31, 2014 | 32.17 | 32.61 | 32.17 | 32.57 | 407,723 | +0.60(+1.87%) |
Mar 28, 2014 | 32.08 | 32.40 | 31.87 | 31.97 | 130,157 | -0.06(-0.18%) |
Mar 27, 2014 | 32.37 | 32.49 | 31.88 | 32.03 | 86,788 | -0.39(-1.20%) |
Mar 26, 2014 | 33.17 | 33.28 | 32.42 | 32.42 | 67,228 | -0.58(-1.76%) |
Mar 25, 2014 | 33.35 | 33.47 | 32.78 | 33.00 | 249,578 | -0.26(-0.77%) |
Mar 24, 2014 | 33.43 | 33.44 | 33.06 | 33.26 | 133,153 | -0.06(-0.18%) |
Mar 21, 2014 | 33.75 | 33.82 | 33.29 | 33.32 | 71,563 | -0.25(-0.75%) |
Mar 20, 2014 | 32.92 | 33.65 | 32.92 | 33.57 | 138,678 | +0.58(+1.76%) |
Mar 19, 2014 | 33.05 | 33.06 | 32.65 | 32.99 | 152,462 | -0.03(-0.08%) |
Mar 18, 2014 | 33.08 | 33.16 | 32.92 | 33.01 | 183,525 | +0.01(+0.03%) |
Mar 17, 2014 | 32.65 | 33.17 | 32.65 | 33.01 | 55,051 | +0.50(+1.53%) |
Mar 14, 2014 | 32.48 | 32.80 | 32.37 | 32.51 | 194,398 | -0.05(-0.16%) |
Mar 13, 2014 | 33.16 | 33.17 | 32.50 | 32.56 | 81,893 | -0.45(-1.38%) |
Mar 12, 2014 | 32.72 | 33.01 | 32.53 | 33.01 | 60,114 | +0.10(+0.31%) |
Mar 11, 2014 | 33.33 | 33.45 | 32.86 | 32.91 | 52,348 | -0.44(-1.31%) |
Mar 10, 2014 | 33.30 | 33.41 | 33.13 | 33.35 | 58,978 | -0.05(-0.15%) |
Mar 07, 2014 | 33.44 | 33.56 | 33.27 | 33.40 | 107,405 | +0.14(+0.43%) |
Mar 06, 2014 | 33.27 | 33.48 | 33.25 | 33.26 | 110,591 | +0.13(+0.38%) |
Mar 05, 2014 | 32.96 | 33.16 | 32.90 | 33.13 | 112,560 | +0.13(+0.41%) |
Mar 04, 2014 | 32.38 | 33.07 | 32.38 | 33.00 | 311,385 | +1.04(+3.24%) |
Mar 03, 2014 | 31.91 | 32.05 | 31.73 | 31.96 | 240,497 | -0.33(-1.02%) |
Feb 28, 2014 | 32.16 | 32.49 | 32.10 | 32.29 | 140,187 | +0.13(+0.39%) |
Feb 27, 2014 | 31.93 | 32.17 | 31.82 | 32.16 | 89,359 | +0.15(+0.47%) |
Feb 26, 2014 | 32.22 | 32.24 | 31.92 | 32.01 | 114,554 | -0.13(-0.42%) |
Feb 25, 2014 | 32.48 | 32.50 | 32.06 | 32.15 | 73,792 | -0.29(-0.91%) |
Feb 24, 2014 | 32.37 | 32.70 | 32.11 | 32.44 | 153,940 | +0.33(+1.02%) |
Feb 21, 2014 | 32.16 | 32.32 | 32.08 | 32.11 | 77,015 | +0.04(+0.13%) |
Feb 20, 2014 | 31.84 | 32.11 | 31.64 | 32.07 | 84,370 | +0.21(+0.66%) |
Feb 19, 2014 | 32.24 | 32.42 | 31.84 | 31.86 | 57,251 | -0.49(-1.51%) |
Feb 18, 2014 | 31.88 | 32.38 | 31.88 | 32.35 | 227,097 | +0.47(+1.48%) |
Feb 14, 2014 | 32.07 | 31.88 | 31.88 | 31.88 | 115,976 | -0.20(-0.63%) |
Feb 13, 2014 | 31.52 | 32.09 | 31.50 | 32.08 | 75,278 | +0.29(+0.90%) |
Feb 12, 2014 | 31.68 | 31.87 | 31.68 | 31.79 | 111,804 | +0.18(+0.56%) |
Feb 11, 2014 | 31.31 | 31.72 | 31.13 | 31.62 | 184,277 | +0.40(+1.27%) |
Feb 10, 2014 | 31.04 | 31.33 | 31.04 | 31.22 | 64,857 | +0.13(+0.43%) |
Feb 07, 2014 | 30.90 | 31.12 | 30.71 | 31.09 | 124,737 | +0.30(+0.98%) |
Feb 06, 2014 | 30.36 | 30.80 | 30.36 | 30.78 | 185,874 | +0.43(+1.41%) |
Feb 05, 2014 | 30.49 | 30.55 | 30.14 | 30.35 | 657,152 | -0.21(-0.69%) |
Feb 04, 2014 | 30.18 | 30.73 | 29.98 | 30.57 | 347,139 | +0.48(+1.59%) |