Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.71 | 33.87 | 33.62 | 33.82 | 272,187 | +0.10(+0.29%) |
Apr 29, 2014 | 33.52 | 33.75 | 33.52 | 33.73 | 549,451 | +0.26(+0.78%) |
Apr 28, 2014 | 33.68 | 33.68 | 33.18 | 33.47 | 287,307 | -0.13(-0.38%) |
Apr 25, 2014 | 33.85 | 33.86 | 33.58 | 33.59 | 829,363 | -0.38(-1.12%) |
Apr 24, 2014 | 34.10 | 34.13 | 33.85 | 33.97 | 168,404 | -0.01(-0.02%) |
Apr 23, 2014 | 33.96 | 34.00 | 33.87 | 33.98 | 158,244 | +0.03(+0.07%) |
Apr 22, 2014 | 33.74 | 34.03 | 33.67 | 33.95 | 267,683 | +0.23(+0.69%) |
Apr 21, 2014 | 33.73 | 33.78 | 33.66 | 33.72 | 275,700 | -0.02(-0.05%) |
Apr 17, 2014 | 33.72 | 33.74 | 33.74 | 33.74 | 175,790 | +0.04(+0.11%) |
Apr 16, 2014 | 33.55 | 33.71 | 33.41 | 33.70 | 243,267 | +0.30(+0.89%) |
Apr 15, 2014 | 33.18 | 33.43 | 32.95 | 33.40 | 522,643 | +0.31(+0.93%) |
Apr 14, 2014 | 33.18 | 33.24 | 32.78 | 33.10 | 2,382,660 | +0.25(+0.76%) |
Apr 11, 2014 | 32.84 | 33.17 | 32.75 | 32.85 | 674,549 | -0.37(-1.10%) |
Apr 10, 2014 | 33.97 | 33.98 | 33.20 | 33.21 | 2,046,646 | -0.74(-2.18%) |
Apr 09, 2014 | 33.79 | 34.00 | 33.66 | 33.95 | 1,146,275 | +0.23(+0.69%) |
Apr 08, 2014 | 33.68 | 33.77 | 33.45 | 33.72 | 385,120 | +0.07(+0.21%) |
Apr 07, 2014 | 33.96 | 34.09 | 33.62 | 33.65 | 743,963 | -0.48(-1.39%) |
Apr 04, 2014 | 34.69 | 34.72 | 34.13 | 34.13 | 281,798 | -0.41(-1.19%) |
Apr 03, 2014 | 34.55 | 34.62 | 34.41 | 34.54 | 473,163 | -0.06(-0.18%) |
Apr 02, 2014 | 34.60 | 34.64 | 34.49 | 34.60 | 619,895 | +0.03(+0.10%) |
Apr 01, 2014 | 34.54 | 34.57 | 34.39 | 34.57 | 1,350,828 | +0.15(+0.44%) |
Mar 31, 2014 | 34.14 | 34.43 | 34.14 | 34.42 | 604,967 | +0.40(+1.16%) |
Mar 28, 2014 | 33.96 | 34.25 | 33.94 | 34.02 | 290,612 | +0.09(+0.26%) |
Mar 27, 2014 | 34.00 | 34.11 | 33.76 | 33.93 | 822,004 | -0.21(-0.60%) |
Mar 26, 2014 | 34.64 | 34.64 | 34.11 | 34.14 | 1,322,251 | -0.33(-0.95%) |
Mar 25, 2014 | 34.63 | 34.70 | 34.32 | 34.47 | 383,203 | +0.00(+0.00%) |
Mar 24, 2014 | 34.68 | 34.70 | 34.32 | 34.47 | 389,097 | -0.08(-0.22%) |
Mar 21, 2014 | 34.66 | 34.92 | 34.50 | 34.54 | 519,867 | +0.00(+0.01%) |
Mar 20, 2014 | 34.03 | 34.60 | 34.03 | 34.54 | 426,266 | +0.45(+1.33%) |
Mar 19, 2014 | 34.20 | 34.34 | 33.89 | 34.09 | 586,515 | -0.10(-0.31%) |
Mar 18, 2014 | 34.09 | 34.22 | 34.04 | 34.19 | 187,529 | +0.16(+0.48%) |
Mar 17, 2014 | 33.89 | 34.11 | 33.89 | 34.03 | 294,201 | +0.34(+1.00%) |
Mar 14, 2014 | 33.70 | 33.99 | 33.64 | 33.69 | 385,631 | -0.14(-0.41%) |
Mar 13, 2014 | 34.29 | 34.35 | 33.79 | 33.83 | 1,948,714 | -0.39(-1.15%) |
Mar 12, 2014 | 34.03 | 34.22 | 33.96 | 34.22 | 629,233 | -0.03(-0.07%) |
Mar 11, 2014 | 34.43 | 34.47 | 34.18 | 34.25 | 392,250 | -0.18(-0.51%) |
Mar 10, 2014 | 34.34 | 34.43 | 34.24 | 34.43 | 249,462 | -0.00(-0.01%) |
Mar 07, 2014 | 34.54 | 34.56 | 34.28 | 34.43 | 571,831 | +0.13(+0.38%) |
Mar 06, 2014 | 34.25 | 34.38 | 34.22 | 34.30 | 682,130 | +0.21(+0.60%) |
Mar 05, 2014 | 33.96 | 34.14 | 33.92 | 34.09 | 399,505 | +0.14(+0.41%) |
Mar 04, 2014 | 33.65 | 33.98 | 33.65 | 33.96 | 1,347,424 | +0.66(+1.98%) |
Mar 03, 2014 | 33.23 | 33.37 | 33.11 | 33.30 | 1,485,798 | -0.31(-0.91%) |
Feb 28, 2014 | 33.41 | 33.74 | 33.36 | 33.60 | 745,152 | +0.19(+0.57%) |
Feb 27, 2014 | 33.24 | 33.41 | 33.14 | 33.41 | 330,479 | +0.16(+0.47%) |
Feb 26, 2014 | 33.31 | 33.38 | 33.10 | 33.26 | 262,392 | -0.01(-0.04%) |
Feb 25, 2014 | 33.35 | 33.45 | 33.20 | 33.27 | 439,563 | -0.10(-0.30%) |
Feb 24, 2014 | 33.21 | 33.59 | 33.16 | 33.37 | 1,754,628 | +0.21(+0.63%) |
Feb 21, 2014 | 33.17 | 33.28 | 33.07 | 33.16 | 320,628 | +0.03(+0.10%) |
Feb 20, 2014 | 33.12 | 33.20 | 32.90 | 33.13 | 738,424 | +0.05(+0.14%) |
Feb 19, 2014 | 33.36 | 33.59 | 33.04 | 33.08 | 1,267,787 | -0.41(-1.22%) |
Feb 18, 2014 | 33.42 | 33.51 | 33.33 | 33.49 | 1,340,548 | +0.10(+0.29%) |
Feb 14, 2014 | 33.22 | 33.39 | 33.39 | 33.39 | 1,355,685 | +0.07(+0.21%) |
Feb 13, 2014 | 32.90 | 33.33 | 32.90 | 33.32 | 1,182,974 | +0.12(+0.35%) |
Feb 12, 2014 | 33.20 | 33.33 | 33.07 | 33.20 | 1,257,543 | +0.03(+0.09%) |
Feb 11, 2014 | 32.95 | 33.24 | 32.84 | 33.18 | 1,982,270 | +0.30(+0.92%) |
Feb 10, 2014 | 32.86 | 32.91 | 32.68 | 32.87 | 3,268,718 | +0.01(+0.03%) |
Feb 07, 2014 | 32.59 | 32.86 | 32.46 | 32.86 | 1,730,756 | +0.43(+1.33%) |
Feb 06, 2014 | 32.06 | 32.44 | 32.03 | 32.43 | 2,390,011 | +0.44(+1.36%) |
Feb 05, 2014 | 31.91 | 32.06 | 31.76 | 32.00 | 1,406,502 | +0.00(+0.00%) |
Feb 04, 2014 | 31.85 | 32.14 | 31.72 | 32.00 | 2,019,874 | +0.31(+0.99%) |