Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.56 | 34.75 | 32.46 | 34.71 | 139,490 | +0.92(+2.72%) |
Apr 29, 2014 | 33.14 | 34.23 | 32.60 | 33.79 | 127,924 | +0.95(+2.89%) |
Apr 28, 2014 | 33.22 | 33.63 | 32.16 | 32.84 | 85,323 | -0.36(-1.08%) |
Apr 25, 2014 | 34.39 | 34.39 | 33.03 | 33.20 | 78,393 | -1.32(-3.82%) |
Apr 24, 2014 | 34.65 | 34.76 | 33.55 | 34.52 | 84,795 | +0.16(+0.47%) |
Apr 23, 2014 | 34.14 | 34.94 | 34.04 | 34.36 | 129,020 | +0.25(+0.73%) |
Apr 22, 2014 | 33.75 | 34.49 | 33.69 | 34.11 | 129,069 | +0.44(+1.31%) |
Apr 21, 2014 | 33.61 | 33.86 | 33.07 | 33.67 | 175,033 | -0.19(-0.56%) |
Apr 17, 2014 | 33.66 | 33.86 | 33.86 | 33.86 | 224,200 | +0.04(+0.12%) |
Apr 16, 2014 | 32.85 | 34.21 | 32.48 | 33.82 | 153,318 | +1.41(+4.35%) |
Apr 15, 2014 | 32.14 | 32.59 | 31.50 | 32.41 | 111,307 | +0.16(+0.50%) |
Apr 14, 2014 | 32.19 | 32.60 | 31.91 | 32.25 | 75,571 | +0.41(+1.29%) |
Apr 11, 2014 | 32.01 | 32.44 | 31.56 | 31.84 | 150,874 | -0.33(-1.03%) |
Apr 10, 2014 | 33.25 | 33.43 | 31.90 | 32.17 | 110,964 | -1.14(-3.42%) |
Apr 09, 2014 | 32.87 | 33.50 | 32.61 | 33.31 | 64,251 | +0.45(+1.37%) |
Apr 08, 2014 | 32.64 | 33.04 | 32.29 | 32.86 | 101,327 | +0.30(+0.92%) |
Apr 07, 2014 | 32.59 | 32.99 | 32.43 | 32.56 | 75,006 | -0.21(-0.64%) |
Apr 04, 2014 | 34.53 | 34.53 | 32.30 | 32.77 | 106,772 | -1.50(-4.38%) |
Apr 03, 2014 | 34.43 | 34.86 | 33.93 | 34.27 | 153,320 | -0.02(-0.06%) |
Apr 02, 2014 | 34.32 | 34.47 | 33.80 | 34.29 | 91,286 | +0.01(+0.03%) |
Apr 01, 2014 | 33.63 | 34.67 | 33.38 | 34.28 | 113,152 | +0.72(+2.15%) |
Mar 31, 2014 | 32.89 | 33.90 | 32.89 | 33.56 | 161,125 | +0.77(+2.35%) |
Mar 28, 2014 | 33.69 | 34.07 | 32.74 | 32.79 | 75,050 | -0.94(-2.79%) |
Mar 27, 2014 | 32.46 | 33.77 | 32.24 | 33.73 | 174,389 | +1.31(+4.04%) |
Mar 26, 2014 | 34.79 | 34.79 | 32.42 | 32.42 | 143,061 | -2.21(-6.38%) |
Mar 25, 2014 | 34.17 | 35.10 | 33.87 | 34.63 | 92,742 | +0.54(+1.58%) |
Mar 24, 2014 | 34.18 | 34.30 | 33.46 | 34.09 | 99,392 | -0.12(-0.35%) |
Mar 21, 2014 | 34.59 | 35.02 | 33.30 | 34.21 | 183,575 | -0.33(-0.96%) |
Mar 20, 2014 | 35.56 | 36.33 | 34.40 | 34.54 | 131,961 | -1.29(-3.60%) |
Mar 19, 2014 | 37.06 | 37.06 | 35.56 | 35.83 | 100,579 | -1.19(-3.21%) |
Mar 18, 2014 | 36.50 | 37.05 | 36.35 | 37.02 | 138,822 | +0.53(+1.45%) |
Mar 17, 2014 | 36.58 | 37.00 | 36.15 | 36.49 | 66,644 | +0.21(+0.58%) |
Mar 14, 2014 | 36.11 | 36.74 | 35.88 | 36.28 | 89,027 | +0.17(+0.47%) |
Mar 13, 2014 | 36.94 | 37.10 | 36.02 | 36.11 | 161,872 | -0.69(-1.87%) |
Mar 12, 2014 | 36.14 | 37.07 | 36.00 | 36.80 | 105,632 | +0.61(+1.69%) |
Mar 11, 2014 | 36.31 | 36.56 | 36.03 | 36.19 | 84,396 | +0.02(+0.06%) |
Mar 10, 2014 | 36.25 | 36.65 | 35.66 | 36.17 | 129,546 | -0.19(-0.52%) |
Mar 07, 2014 | 37.30 | 37.40 | 36.10 | 36.36 | 190,008 | -0.76(-2.05%) |
Mar 06, 2014 | 36.88 | 37.33 | 36.25 | 37.12 | 181,520 | +0.45(+1.23%) |
Mar 05, 2014 | 36.82 | 36.95 | 36.41 | 36.67 | 96,625 | -0.14(-0.38%) |
Mar 04, 2014 | 36.08 | 37.07 | 36.08 | 36.81 | 252,898 | +1.26(+3.54%) |
Mar 03, 2014 | 35.00 | 35.63 | 34.34 | 35.55 | 163,222 | +0.37(+1.05%) |
Feb 28, 2014 | 36.21 | 36.33 | 34.97 | 35.18 | 120,805 | -0.97(-2.68%) |
Feb 27, 2014 | 36.28 | 36.74 | 36.04 | 36.15 | 178,060 | -0.31(-0.85%) |
Feb 26, 2014 | 35.95 | 36.88 | 35.87 | 36.46 | 135,875 | +0.55(+1.53%) |
Feb 25, 2014 | 35.13 | 35.94 | 35.03 | 35.91 | 169,165 | +0.65(+1.84%) |
Feb 24, 2014 | 35.85 | 36.18 | 35.19 | 35.26 | 227,857 | -0.43(-1.20%) |
Feb 21, 2014 | 36.11 | 36.22 | 35.46 | 35.69 | 323,245 | -0.28(-0.78%) |
Feb 20, 2014 | 35.10 | 36.06 | 34.70 | 35.97 | 342,406 | +0.87(+2.48%) |
Feb 19, 2014 | 34.55 | 35.33 | 34.44 | 35.10 | 379,585 | +0.54(+1.56%) |
Feb 18, 2014 | 35.95 | 35.95 | 34.17 | 34.56 | 680,893 | -1.41(-3.92%) |
Feb 14, 2014 | 36.73 | 35.97 | 35.97 | 35.97 | 1,596,900 | -2.68(-6.93%) |
Feb 13, 2014 | 38.71 | 39.50 | 38.09 | 38.65 | 461,267 | -0.43(-1.10%) |
Feb 12, 2014 | 39.25 | 39.86 | 38.82 | 39.08 | 134,229 | -0.19(-0.48%) |
Feb 11, 2014 | 39.52 | 39.82 | 39.03 | 39.27 | 89,059 | -0.32(-0.81%) |
Feb 10, 2014 | 39.68 | 39.99 | 39.20 | 39.59 | 101,734 | +0.00(+0.00%) |
Feb 07, 2014 | 39.62 | 40.00 | 39.01 | 39.59 | 105,894 | -0.01(-0.03%) |
Feb 06, 2014 | 39.61 | 40.17 | 38.94 | 39.60 | 84,914 | +0.10(+0.25%) |
Feb 05, 2014 | 39.34 | 40.24 | 39.10 | 39.50 | 115,253 | -0.12(-0.30%) |
Feb 04, 2014 | 39.14 | 39.71 | 38.76 | 39.62 | 151,642 | +0.82(+2.11%) |