Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.06 | 32.06 | 31.76 | 31.98 | 20,359 | +0.17(+0.52%) |
Apr 29, 2014 | 31.90 | 32.02 | 31.77 | 31.81 | 16,362 | +0.01(+0.03%) |
Apr 28, 2014 | 31.62 | 31.80 | 31.61 | 31.80 | 14,202 | +0.28(+0.89%) |
Apr 25, 2014 | 31.69 | 31.69 | 31.41 | 31.52 | 9,322 | -0.12(-0.37%) |
Apr 24, 2014 | 31.63 | 31.64 | 31.52 | 31.64 | 13,703 | +0.12(+0.38%) |
Apr 23, 2014 | 31.60 | 31.83 | 31.47 | 31.52 | 22,778 | -0.22(-0.70%) |
Apr 22, 2014 | 31.64 | 31.76 | 31.39 | 31.74 | 15,078 | +0.15(+0.47%) |
Apr 21, 2014 | 31.59 | 31.66 | 31.48 | 31.59 | 17,198 | +0.13(+0.41%) |
Apr 17, 2014 | 31.50 | 31.46 | 31.46 | 31.46 | 20,500 | -0.12(-0.38%) |
Apr 16, 2014 | 31.48 | 31.58 | 31.42 | 31.58 | 29,682 | +0.19(+0.60%) |
Apr 15, 2014 | 31.09 | 31.40 | 31.04 | 31.39 | 4,904 | +0.26(+0.85%) |
Apr 14, 2014 | 31.23 | 31.30 | 30.93 | 31.13 | 14,478 | -0.12(-0.39%) |
Apr 11, 2014 | 31.25 | 31.33 | 31.13 | 31.25 | 27,971 | -0.07(-0.24%) |
Apr 10, 2014 | 31.48 | 31.66 | 31.25 | 31.32 | 7,435 | -0.10(-0.30%) |
Apr 09, 2014 | 31.61 | 31.61 | 31.24 | 31.42 | 11,937 | -0.21(-0.65%) |
Apr 08, 2014 | 31.50 | 31.65 | 31.42 | 31.63 | 7,603 | +0.10(+0.31%) |
Apr 07, 2014 | 31.40 | 31.60 | 31.40 | 31.53 | 14,206 | +0.12(+0.37%) |
Apr 04, 2014 | 31.59 | 31.67 | 31.30 | 31.41 | 11,433 | -0.01(-0.02%) |
Apr 03, 2014 | 31.59 | 31.59 | 31.30 | 31.42 | 20,125 | -0.09(-0.29%) |
Apr 02, 2014 | 31.42 | 31.55 | 31.26 | 31.51 | 37,927 | +0.13(+0.41%) |
Apr 01, 2014 | 31.49 | 31.49 | 31.07 | 31.38 | 16,069 | +0.05(+0.16%) |
Mar 31, 2014 | 31.24 | 31.49 | 30.92 | 31.33 | 20,392 | +0.28(+0.90%) |
Mar 28, 2014 | 30.84 | 31.22 | 30.84 | 31.05 | 7,305 | +0.18(+0.58%) |
Mar 27, 2014 | 30.66 | 30.92 | 30.64 | 30.87 | 13,602 | +0.21(+0.68%) |
Mar 26, 2014 | 30.88 | 30.97 | 30.66 | 30.66 | 11,475 | -0.34(-1.10%) |
Mar 25, 2014 | 30.87 | 31.09 | 30.81 | 31.00 | 10,454 | +0.13(+0.43%) |
Mar 24, 2014 | 31.20 | 31.20 | 30.67 | 30.87 | 13,618 | -0.19(-0.61%) |
Mar 21, 2014 | 30.78 | 31.15 | 30.72 | 31.06 | 10,593 | +0.39(+1.27%) |
Mar 20, 2014 | 30.69 | 30.73 | 30.54 | 30.67 | 9,431 | -0.03(-0.10%) |
Mar 19, 2014 | 31.42 | 31.47 | 30.70 | 30.70 | 16,826 | -0.62(-1.98%) |
Mar 18, 2014 | 31.36 | 31.38 | 31.22 | 31.32 | 20,760 | +0.17(+0.53%) |
Mar 17, 2014 | 31.50 | 31.52 | 31.09 | 31.15 | 12,586 | -0.00(-0.01%) |
Mar 14, 2014 | 31.09 | 31.26 | 31.09 | 31.16 | 11,120 | -0.06(-0.20%) |
Mar 13, 2014 | 31.39 | 31.39 | 31.08 | 31.22 | 12,219 | -0.04(-0.11%) |
Mar 12, 2014 | 31.20 | 31.32 | 31.20 | 31.25 | 33,367 | +0.10(+0.34%) |
Mar 11, 2014 | 31.14 | 31.33 | 31.09 | 31.15 | 25,344 | +0.11(+0.35%) |
Mar 10, 2014 | 31.22 | 31.26 | 30.93 | 31.04 | 17,441 | -0.25(-0.80%) |
Mar 07, 2014 | 31.58 | 31.58 | 31.16 | 31.29 | 14,822 | -0.35(-1.12%) |
Mar 06, 2014 | 31.91 | 31.91 | 31.61 | 31.64 | 21,189 | -0.29(-0.91%) |
Mar 05, 2014 | 32.04 | 32.04 | 31.75 | 31.93 | 14,312 | -0.05(-0.17%) |
Mar 04, 2014 | 32.00 | 32.15 | 31.71 | 31.99 | 17,208 | +0.59(+1.86%) |
Mar 03, 2014 | 32.00 | 32.00 | 31.11 | 31.40 | 17,569 | -0.11(-0.33%) |
Feb 28, 2014 | 31.32 | 31.53 | 31.19 | 31.51 | 28,127 | +0.37(+1.19%) |
Feb 27, 2014 | 31.32 | 31.33 | 31.05 | 31.14 | 27,170 | -0.11(-0.35%) |
Feb 26, 2014 | 31.30 | 31.34 | 31.09 | 31.25 | 43,212 | +0.20(+0.64%) |
Feb 25, 2014 | 31.22 | 31.28 | 31.04 | 31.05 | 13,727 | -0.01(-0.03%) |
Feb 24, 2014 | 31.13 | 31.33 | 31.06 | 31.06 | 15,160 | +0.07(+0.23%) |
Feb 21, 2014 | 30.90 | 31.11 | 30.81 | 30.99 | 53,917 | +0.03(+0.10%) |
Feb 20, 2014 | 31.09 | 31.09 | 30.81 | 30.96 | 11,314 | -0.01(-0.02%) |
Feb 19, 2014 | 30.97 | 31.20 | 30.87 | 30.97 | 6,777 | +0.06(+0.18%) |
Feb 18, 2014 | 30.76 | 30.91 | 30.63 | 30.91 | 18,974 | +0.13(+0.42%) |
Feb 14, 2014 | 30.70 | 30.78 | 30.78 | 30.78 | 13,500 | -0.02(-0.06%) |
Feb 13, 2014 | 30.54 | 30.91 | 30.54 | 30.80 | 20,140 | +0.29(+0.94%) |
Feb 12, 2014 | 30.49 | 30.63 | 30.39 | 30.51 | 8,328 | -0.02(-0.05%) |
Feb 11, 2014 | 30.17 | 30.64 | 30.17 | 30.53 | 15,100 | +0.17(+0.56%) |
Feb 10, 2014 | 30.17 | 30.41 | 30.00 | 30.36 | 38,983 | +0.28(+0.93%) |
Feb 07, 2014 | 29.96 | 30.15 | 29.92 | 30.08 | 13,273 | +0.11(+0.37%) |
Feb 06, 2014 | 29.92 | 30.07 | 29.90 | 29.97 | 11,224 | +0.14(+0.48%) |
Feb 05, 2014 | 30.09 | 30.09 | 29.78 | 29.83 | 5,993 | -0.23(-0.77%) |
Feb 04, 2014 | 29.84 | 30.18 | 29.84 | 30.06 | 7,415 | +0.21(+0.70%) |