Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.35 | 33.45 | 32.25 | 33.44 | 1,309,686 | +0.84(+2.58%) |
Apr 29, 2014 | 31.96 | 32.75 | 31.75 | 32.60 | 1,072,156 | +0.83(+2.61%) |
Apr 28, 2014 | 32.41 | 32.70 | 31.06 | 31.77 | 1,037,211 | -0.30(-0.94%) |
Apr 25, 2014 | 33.50 | 33.50 | 31.94 | 32.07 | 1,037,536 | -1.78(-5.26%) |
Apr 24, 2014 | 33.38 | 33.90 | 32.48 | 33.85 | 1,649,287 | +0.63(+1.90%) |
Apr 23, 2014 | 33.90 | 33.99 | 33.18 | 33.22 | 1,009,500 | -0.77(-2.27%) |
Apr 22, 2014 | 32.69 | 34.04 | 32.59 | 33.99 | 1,306,984 | +1.29(+3.94%) |
Apr 21, 2014 | 32.64 | 32.84 | 32.32 | 32.70 | 626,953 | +0.05(+0.15%) |
Apr 17, 2014 | 32.49 | 32.65 | 32.65 | 32.65 | 1,085,700 | +0.00(+0.00%) |
Apr 16, 2014 | 31.76 | 32.66 | 31.56 | 32.65 | 1,791,154 | +1.18(+3.75%) |
Apr 15, 2014 | 31.68 | 32.08 | 30.19 | 31.47 | 1,728,669 | -0.23(-0.73%) |
Apr 14, 2014 | 31.71 | 31.78 | 31.13 | 31.70 | 1,125,671 | +0.49(+1.57%) |
Apr 11, 2014 | 31.96 | 32.27 | 31.13 | 31.21 | 1,012,411 | -1.07(-3.31%) |
Apr 10, 2014 | 33.33 | 33.37 | 32.02 | 32.28 | 1,160,148 | -1.11(-3.32%) |
Apr 09, 2014 | 32.29 | 33.40 | 32.01 | 33.39 | 1,297,089 | +1.13(+3.50%) |
Apr 08, 2014 | 32.07 | 32.62 | 31.66 | 32.26 | 1,537,751 | +0.20(+0.62%) |
Apr 07, 2014 | 32.97 | 33.36 | 31.78 | 32.06 | 1,773,808 | -1.06(-3.20%) |
Apr 04, 2014 | 34.08 | 34.26 | 32.75 | 33.12 | 1,209,687 | -0.70(-2.07%) |
Apr 03, 2014 | 34.22 | 34.48 | 33.45 | 33.82 | 1,228,266 | -0.50(-1.46%) |
Apr 02, 2014 | 34.07 | 34.78 | 33.98 | 34.32 | 1,200,998 | +0.24(+0.70%) |
Apr 01, 2014 | 33.75 | 34.14 | 33.49 | 34.08 | 1,238,199 | +0.26(+0.77%) |
Mar 31, 2014 | 33.47 | 34.20 | 33.30 | 33.82 | 993,563 | +0.54(+1.62%) |
Mar 28, 2014 | 33.17 | 33.35 | 32.83 | 33.28 | 1,352,284 | +0.19(+0.57%) |
Mar 27, 2014 | 32.81 | 33.57 | 32.72 | 33.09 | 1,495,024 | +0.22(+0.67%) |
Mar 26, 2014 | 34.14 | 34.21 | 32.34 | 32.87 | 2,460,517 | -1.05(-3.10%) |
Mar 25, 2014 | 34.22 | 34.60 | 33.56 | 33.92 | 1,180,443 | -0.17(-0.50%) |
Mar 24, 2014 | 34.60 | 34.93 | 33.61 | 34.09 | 1,875,141 | -0.44(-1.27%) |
Mar 21, 2014 | 35.04 | 35.11 | 34.39 | 34.53 | 1,837,277 | -0.32(-0.92%) |
Mar 20, 2014 | 34.08 | 34.93 | 34.08 | 34.85 | 1,822,416 | +0.56(+1.63%) |
Mar 19, 2014 | 34.28 | 34.70 | 33.75 | 34.29 | 2,100,021 | +0.02(+0.06%) |
Mar 18, 2014 | 33.00 | 34.53 | 32.86 | 34.27 | 2,800,864 | +1.24(+3.75%) |
Mar 17, 2014 | 33.04 | 33.23 | 32.55 | 33.03 | 1,470,430 | +0.22(+0.67%) |
Mar 14, 2014 | 32.12 | 32.98 | 32.08 | 32.81 | 2,000,126 | +0.47(+1.45%) |
Mar 13, 2014 | 33.15 | 34.03 | 32.05 | 32.34 | 5,604,868 | -0.14(-0.43%) |
Mar 12, 2014 | 32.05 | 32.94 | 31.25 | 32.48 | 8,903,431 | +3.23(+11.04%) |
Mar 11, 2014 | 29.35 | 30.07 | 28.98 | 29.25 | 2,250,211 | -0.07(-0.24%) |
Mar 10, 2014 | 29.77 | 29.84 | 28.83 | 29.32 | 2,139,879 | -0.18(-0.61%) |
Mar 07, 2014 | 30.31 | 30.32 | 29.19 | 29.50 | 1,328,404 | -0.56(-1.86%) |
Mar 06, 2014 | 30.55 | 30.70 | 29.96 | 30.06 | 1,037,810 | -0.44(-1.44%) |
Mar 05, 2014 | 30.11 | 30.72 | 29.79 | 30.50 | 1,487,940 | +0.42(+1.40%) |
Mar 04, 2014 | 29.72 | 30.27 | 29.27 | 30.08 | 1,555,441 | +0.82(+2.80%) |
Mar 03, 2014 | 28.57 | 29.80 | 28.40 | 29.26 | 1,706,056 | +0.31(+1.07%) |
Feb 28, 2014 | 29.51 | 29.75 | 28.65 | 28.95 | 1,144,912 | -0.46(-1.56%) |
Feb 27, 2014 | 28.64 | 29.47 | 28.64 | 29.41 | 1,096,669 | +0.82(+2.87%) |
Feb 26, 2014 | 28.57 | 28.77 | 28.30 | 28.59 | 1,581,287 | +0.14(+0.49%) |
Feb 25, 2014 | 28.96 | 28.97 | 28.43 | 28.45 | 1,098,044 | -0.46(-1.59%) |
Feb 24, 2014 | 28.74 | 29.30 | 28.74 | 28.91 | 899,965 | +0.15(+0.52%) |
Feb 21, 2014 | 29.22 | 29.27 | 28.69 | 28.76 | 1,345,122 | -0.33(-1.13%) |
Feb 20, 2014 | 28.51 | 29.38 | 28.24 | 29.09 | 1,401,695 | +0.53(+1.86%) |
Feb 19, 2014 | 28.74 | 29.53 | 28.23 | 28.56 | 1,817,701 | -0.30(-1.04%) |
Feb 18, 2014 | 28.51 | 28.99 | 28.39 | 28.86 | 1,475,664 | +0.56(+1.98%) |
Feb 14, 2014 | 28.34 | 28.30 | 28.30 | 28.30 | 1,004,300 | -0.06(-0.21%) |
Feb 13, 2014 | 28.12 | 28.55 | 28.03 | 28.36 | 1,408,105 | -0.03(-0.11%) |
Feb 12, 2014 | 28.51 | 28.74 | 28.21 | 28.39 | 1,337,512 | -0.01(-0.04%) |
Feb 11, 2014 | 28.50 | 28.50 | 28.01 | 28.40 | 1,182,405 | +0.01(+0.04%) |
Feb 10, 2014 | 28.36 | 28.50 | 28.17 | 28.39 | 759,419 | +0.03(+0.11%) |
Feb 07, 2014 | 28.56 | 28.73 | 27.83 | 28.36 | 1,387,519 | -0.29(-1.01%) |
Feb 06, 2014 | 28.15 | 28.66 | 27.78 | 28.65 | 1,040,955 | +0.60(+2.14%) |
Feb 05, 2014 | 27.93 | 28.36 | 26.95 | 28.05 | 1,618,357 | +0.04(+0.14%) |
Feb 04, 2014 | 27.95 | 28.47 | 27.68 | 28.01 | 2,158,493 | +0.24(+0.86%) |