Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.22 | 32.40 | 31.96 | 32.40 | 17,805 | +0.12(+0.38%) |
Apr 29, 2014 | 32.04 | 32.28 | 31.98 | 32.28 | 5,006 | +0.19(+0.58%) |
Apr 28, 2014 | 32.62 | 32.62 | 31.38 | 32.09 | 14,306 | -0.42(-1.28%) |
Apr 25, 2014 | 33.29 | 33.29 | 32.44 | 32.51 | 21,498 | -0.89(-2.67%) |
Apr 24, 2014 | 33.89 | 33.89 | 33.05 | 33.40 | 7,235 | -0.13(-0.39%) |
Apr 23, 2014 | 33.62 | 33.75 | 33.46 | 33.53 | 22,080 | -0.22(-0.65%) |
Apr 22, 2014 | 33.37 | 33.75 | 33.26 | 33.75 | 58,722 | +0.44(+1.32%) |
Apr 21, 2014 | 33.17 | 33.35 | 33.04 | 33.31 | 18,015 | +0.10(+0.30%) |
Apr 17, 2014 | 33.17 | 33.21 | 33.21 | 33.21 | 18,300 | +0.26(+0.79%) |
Apr 16, 2014 | 32.83 | 32.98 | 32.39 | 32.95 | 15,786 | +0.57(+1.76%) |
Apr 15, 2014 | 32.43 | 32.47 | 31.61 | 32.38 | 9,271 | +0.32(+1.01%) |
Apr 14, 2014 | 32.23 | 32.55 | 31.88 | 32.06 | 13,330 | +0.13(+0.40%) |
Apr 11, 2014 | 32.19 | 32.64 | 31.77 | 31.93 | 12,281 | -0.63(-1.92%) |
Apr 10, 2014 | 33.91 | 33.91 | 32.32 | 32.56 | 20,624 | -1.20(-3.57%) |
Apr 09, 2014 | 33.21 | 33.76 | 32.95 | 33.76 | 60,833 | +0.88(+2.68%) |
Apr 08, 2014 | 32.85 | 33.03 | 32.30 | 32.88 | 16,535 | +0.26(+0.80%) |
Apr 07, 2014 | 33.26 | 33.44 | 32.26 | 32.62 | 70,488 | -0.82(-2.45%) |
Apr 04, 2014 | 34.77 | 34.77 | 33.30 | 33.44 | 37,458 | -1.18(-3.41%) |
Apr 03, 2014 | 35.52 | 35.52 | 34.48 | 34.62 | 22,445 | -0.73(-2.07%) |
Apr 02, 2014 | 35.48 | 35.48 | 35.15 | 35.35 | 30,294 | +0.05(+0.14%) |
Apr 01, 2014 | 34.76 | 35.30 | 34.76 | 35.30 | 27,098 | +0.63(+1.81%) |
Mar 31, 2014 | 34.24 | 34.81 | 34.24 | 34.67 | 10,915 | +0.55(+1.61%) |
Mar 28, 2014 | 34.43 | 34.69 | 34.04 | 34.12 | 14,845 | -0.15(-0.44%) |
Mar 27, 2014 | 34.09 | 34.30 | 33.85 | 34.27 | 44,778 | -0.01(-0.04%) |
Mar 26, 2014 | 35.33 | 35.33 | 34.26 | 34.28 | 33,532 | -0.79(-2.24%) |
Mar 25, 2014 | 35.42 | 35.62 | 34.93 | 35.07 | 7,242 | -0.21(-0.59%) |
Mar 24, 2014 | 35.91 | 35.91 | 34.85 | 35.28 | 12,559 | -0.45(-1.26%) |
Mar 21, 2014 | 36.27 | 36.55 | 35.71 | 35.73 | 10,944 | -0.54(-1.48%) |
Mar 20, 2014 | 36.09 | 36.37 | 35.96 | 36.27 | 17,930 | +0.14(+0.38%) |
Mar 19, 2014 | 36.32 | 36.39 | 35.92 | 36.13 | 14,910 | -0.16(-0.44%) |
Mar 18, 2014 | 35.89 | 36.37 | 35.89 | 36.29 | 9,411 | +0.52(+1.45%) |
Mar 17, 2014 | 35.84 | 35.96 | 35.76 | 35.77 | 15,793 | +0.29(+0.82%) |
Mar 14, 2014 | 35.34 | 35.67 | 35.34 | 35.48 | 47,958 | +0.13(+0.37%) |
Mar 13, 2014 | 36.21 | 36.21 | 35.26 | 35.35 | 18,635 | -0.64(-1.77%) |
Mar 12, 2014 | 35.70 | 35.99 | 35.54 | 35.99 | 10,734 | +0.19(+0.53%) |
Mar 11, 2014 | 36.54 | 36.54 | 35.61 | 35.80 | 18,483 | -0.37(-1.03%) |
Mar 10, 2014 | 36.47 | 36.47 | 36.00 | 36.17 | 18,657 | -0.35(-0.96%) |
Mar 07, 2014 | 37.06 | 37.06 | 36.35 | 36.52 | 58,959 | -0.46(-1.24%) |
Mar 06, 2014 | 37.31 | 37.36 | 36.92 | 36.98 | 45,183 | -0.25(-0.68%) |
Mar 05, 2014 | 37.49 | 37.49 | 37.11 | 37.23 | 113,464 | -0.18(-0.48%) |
Mar 04, 2014 | 36.85 | 37.56 | 36.85 | 37.41 | 71,063 | +1.14(+3.14%) |
Mar 03, 2014 | 35.93 | 36.32 | 35.90 | 36.27 | 37,816 | -0.08(-0.22%) |
Feb 28, 2014 | 36.70 | 36.90 | 36.29 | 36.35 | 9,616 | -0.25(-0.68%) |
Feb 27, 2014 | 36.15 | 36.66 | 36.15 | 36.60 | 25,893 | +0.57(+1.58%) |
Feb 26, 2014 | 35.96 | 36.37 | 35.96 | 36.03 | 7,546 | +0.10(+0.28%) |
Feb 25, 2014 | 36.06 | 36.13 | 35.89 | 35.93 | 7,468 | -0.23(-0.65%) |
Feb 24, 2014 | 36.29 | 36.30 | 36.07 | 36.16 | 4,974 | +0.10(+0.27%) |
Feb 21, 2014 | 36.26 | 36.28 | 36.07 | 36.07 | 6,002 | -0.24(-0.67%) |
Feb 20, 2014 | 35.94 | 36.31 | 35.93 | 36.31 | 8,358 | +0.75(+2.11%) |
Feb 19, 2014 | 35.88 | 35.88 | 35.52 | 35.56 | 3,749 | -0.23(-0.65%) |
Feb 18, 2014 | 35.54 | 35.85 | 35.54 | 35.79 | 4,177 | +0.35(+0.98%) |
Feb 14, 2014 | 35.40 | 35.45 | 35.45 | 35.45 | 7,900 | +0.16(+0.45%) |
Feb 13, 2014 | 34.92 | 35.29 | 34.92 | 35.29 | 2,477 | +0.46(+1.31%) |
Feb 12, 2014 | 34.83 | 34.91 | 34.83 | 34.83 | 2,236 | +0.06(+0.17%) |
Feb 11, 2014 | 34.53 | 34.77 | 34.53 | 34.77 | 2,539 | +0.43(+1.25%) |
Feb 10, 2014 | 34.29 | 34.34 | 34.15 | 34.34 | 1,134 | +0.14(+0.41%) |
Feb 07, 2014 | 34.02 | 34.20 | 34.02 | 34.20 | 317 | +0.36(+1.06%) |
Feb 06, 2014 | 33.76 | 33.84 | 33.76 | 33.84 | 595 | +0.38(+1.14%) |
Feb 05, 2014 | 33.46 | 33.46 | 33.46 | 33.46 | 249 | -0.16(-0.48%) |
Feb 04, 2014 | 33.03 | 33.69 | 32.50 | 33.62 | 8,925 | +0.19(+0.56%) |