Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.24 | 31.61 | 31.14 | 31.57 | 30,594 | +0.28(+0.89%) |
Apr 29, 2014 | 31.33 | 31.39 | 31.26 | 31.29 | 28,126 | +0.21(+0.68%) |
Apr 28, 2014 | 31.51 | 31.63 | 30.68 | 31.08 | 112,500 | -0.33(-1.05%) |
Apr 25, 2014 | 31.50 | 31.66 | 31.29 | 31.41 | 70,325 | -0.32(-1.01%) |
Apr 24, 2014 | 31.98 | 31.98 | 31.24 | 31.73 | 27,046 | -0.03(-0.11%) |
Apr 23, 2014 | 31.85 | 31.89 | 31.61 | 31.76 | 133,256 | -0.09(-0.29%) |
Apr 22, 2014 | 31.28 | 31.95 | 31.24 | 31.86 | 74,578 | +0.61(+1.94%) |
Apr 21, 2014 | 31.22 | 31.32 | 30.88 | 31.25 | 44,952 | +0.08(+0.24%) |
Apr 17, 2014 | 30.95 | 31.17 | 31.17 | 31.17 | 70,523 | +0.35(+1.12%) |
Apr 16, 2014 | 30.37 | 30.85 | 30.36 | 30.83 | 100,255 | +0.73(+2.44%) |
Apr 15, 2014 | 29.94 | 30.27 | 29.56 | 30.09 | 417,150 | +0.22(+0.73%) |
Apr 14, 2014 | 29.78 | 30.08 | 29.54 | 29.88 | 411,624 | +0.22(+0.74%) |
Apr 11, 2014 | 29.98 | 30.07 | 29.64 | 29.66 | 250,222 | -0.57(-1.90%) |
Apr 10, 2014 | 31.04 | 31.04 | 30.20 | 30.23 | 84,697 | -0.83(-2.66%) |
Apr 09, 2014 | 30.74 | 31.07 | 30.74 | 31.06 | 74,937 | +0.41(+1.35%) |
Apr 08, 2014 | 30.52 | 30.77 | 30.30 | 30.64 | 327,202 | +0.14(+0.44%) |
Apr 07, 2014 | 31.15 | 31.32 | 30.36 | 30.51 | 360,391 | -0.78(-2.51%) |
Apr 04, 2014 | 32.52 | 32.52 | 31.13 | 31.29 | 180,309 | -1.11(-3.44%) |
Apr 03, 2014 | 32.99 | 33.06 | 32.28 | 32.41 | 86,671 | -0.56(-1.69%) |
Apr 02, 2014 | 32.78 | 32.97 | 32.65 | 32.96 | 44,067 | +0.29(+0.88%) |
Apr 01, 2014 | 32.74 | 32.74 | 32.38 | 32.68 | 65,299 | +0.11(+0.34%) |
Mar 31, 2014 | 32.16 | 32.60 | 32.16 | 32.57 | 407,782 | +0.60(+1.87%) |
Mar 28, 2014 | 32.08 | 32.40 | 31.87 | 31.97 | 130,176 | -0.06(-0.18%) |
Mar 27, 2014 | 32.36 | 32.48 | 31.87 | 32.03 | 86,801 | -0.39(-1.20%) |
Mar 26, 2014 | 33.17 | 33.28 | 32.41 | 32.41 | 67,238 | -0.58(-1.76%) |
Mar 25, 2014 | 33.34 | 33.46 | 32.78 | 33.00 | 249,614 | -0.26(-0.77%) |
Mar 24, 2014 | 33.43 | 33.44 | 33.06 | 33.25 | 133,172 | -0.06(-0.18%) |
Mar 21, 2014 | 33.75 | 33.82 | 33.29 | 33.31 | 71,573 | -0.25(-0.75%) |
Mar 20, 2014 | 32.92 | 33.64 | 32.92 | 33.56 | 138,698 | +0.58(+1.76%) |
Mar 19, 2014 | 33.04 | 33.06 | 32.65 | 32.98 | 152,484 | -0.03(-0.08%) |
Mar 18, 2014 | 33.08 | 33.15 | 32.92 | 33.01 | 183,551 | +0.01(+0.03%) |
Mar 17, 2014 | 32.65 | 33.16 | 32.65 | 33.00 | 55,059 | +0.50(+1.53%) |
Mar 14, 2014 | 32.48 | 32.79 | 32.37 | 32.50 | 194,426 | -0.05(-0.16%) |
Mar 13, 2014 | 33.15 | 33.16 | 32.49 | 32.55 | 81,905 | -0.45(-1.38%) |
Mar 12, 2014 | 32.71 | 33.01 | 32.52 | 33.01 | 60,123 | +0.10(+0.31%) |
Mar 11, 2014 | 33.32 | 33.45 | 32.86 | 32.91 | 52,356 | -0.44(-1.31%) |
Mar 10, 2014 | 33.30 | 33.40 | 33.13 | 33.35 | 58,986 | -0.05(-0.15%) |
Mar 07, 2014 | 33.44 | 33.56 | 33.27 | 33.40 | 107,421 | +0.14(+0.43%) |
Mar 06, 2014 | 33.27 | 33.48 | 33.24 | 33.25 | 110,607 | +0.13(+0.38%) |
Mar 05, 2014 | 32.96 | 33.15 | 32.89 | 33.13 | 112,576 | +0.13(+0.41%) |
Mar 04, 2014 | 32.38 | 33.07 | 32.38 | 32.99 | 311,430 | +1.04(+3.24%) |
Mar 03, 2014 | 31.91 | 32.05 | 31.73 | 31.96 | 240,532 | -0.33(-1.02%) |
Feb 28, 2014 | 32.15 | 32.49 | 32.09 | 32.29 | 140,207 | +0.13(+0.39%) |
Feb 27, 2014 | 31.92 | 32.17 | 31.81 | 32.16 | 89,372 | +0.15(+0.47%) |
Feb 26, 2014 | 32.22 | 32.23 | 31.92 | 32.01 | 114,571 | -0.13(-0.42%) |
Feb 25, 2014 | 32.48 | 32.50 | 32.06 | 32.14 | 73,803 | -0.29(-0.91%) |
Feb 24, 2014 | 32.37 | 32.70 | 32.11 | 32.44 | 153,962 | +0.33(+1.02%) |
Feb 21, 2014 | 32.15 | 32.31 | 32.08 | 32.11 | 77,026 | +0.04(+0.13%) |
Feb 20, 2014 | 31.84 | 32.11 | 31.64 | 32.07 | 84,383 | +0.21(+0.66%) |
Feb 19, 2014 | 32.23 | 32.42 | 31.83 | 31.86 | 57,260 | -0.49(-1.51%) |
Feb 18, 2014 | 31.87 | 32.38 | 31.87 | 32.34 | 227,130 | +0.47(+1.48%) |
Feb 14, 2014 | 32.07 | 31.87 | 31.87 | 31.87 | 115,993 | -0.20(-0.63%) |
Feb 13, 2014 | 31.52 | 32.08 | 31.49 | 32.08 | 75,288 | +0.29(+0.90%) |
Feb 12, 2014 | 31.67 | 31.86 | 31.67 | 31.79 | 111,821 | +0.18(+0.56%) |
Feb 11, 2014 | 31.31 | 31.71 | 31.12 | 31.61 | 184,304 | +0.40(+1.27%) |
Feb 10, 2014 | 31.03 | 31.33 | 31.03 | 31.22 | 64,867 | +0.13(+0.43%) |
Feb 07, 2014 | 30.90 | 31.12 | 30.70 | 31.08 | 124,755 | +0.30(+0.98%) |
Feb 06, 2014 | 30.36 | 30.79 | 30.36 | 30.78 | 185,901 | +0.43(+1.41%) |
Feb 05, 2014 | 30.48 | 30.54 | 30.13 | 30.35 | 657,247 | -0.21(-0.69%) |
Feb 04, 2014 | 30.17 | 30.73 | 29.98 | 30.56 | 347,189 | +0.48(+1.59%) |