Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.11 | 33.28 | 33.06 | 33.25 | 807,182 | +0.22(+0.66%) |
Apr 29, 2014 | 32.98 | 33.09 | 32.95 | 33.03 | 694,001 | +0.22(+0.66%) |
Apr 28, 2014 | 32.83 | 32.88 | 32.59 | 32.82 | 574,893 | +0.17(+0.54%) |
Apr 25, 2014 | 32.78 | 32.79 | 32.56 | 32.64 | 623,012 | -0.15(-0.46%) |
Apr 24, 2014 | 32.73 | 32.84 | 32.60 | 32.79 | 586,872 | +0.10(+0.31%) |
Apr 23, 2014 | 32.74 | 32.75 | 32.64 | 32.69 | 529,852 | -0.14(-0.43%) |
Apr 22, 2014 | 32.84 | 32.89 | 32.77 | 32.83 | 590,997 | +0.14(+0.43%) |
Apr 21, 2014 | 32.73 | 32.75 | 32.58 | 32.69 | 476,337 | +0.05(+0.15%) |
Apr 17, 2014 | 32.60 | 32.64 | 32.64 | 32.64 | 461,248 | +0.14(+0.44%) |
Apr 16, 2014 | 32.31 | 32.51 | 32.25 | 32.50 | 440,963 | +0.41(+1.27%) |
Apr 15, 2014 | 32.14 | 32.19 | 31.76 | 32.09 | 497,949 | -0.09(-0.28%) |
Apr 14, 2014 | 32.16 | 32.23 | 32.03 | 32.19 | 437,355 | +0.01(+0.03%) |
Apr 11, 2014 | 32.24 | 32.36 | 32.16 | 32.18 | 420,092 | -0.13(-0.41%) |
Apr 10, 2014 | 32.74 | 32.79 | 32.29 | 32.31 | 523,870 | -0.57(-1.75%) |
Apr 09, 2014 | 32.58 | 32.89 | 32.57 | 32.88 | 875,148 | +0.67(+2.07%) |
Apr 08, 2014 | 32.07 | 32.25 | 32.04 | 32.22 | 430,298 | +0.16(+0.49%) |
Apr 07, 2014 | 32.22 | 32.24 | 31.99 | 32.06 | 744,349 | +0.00(+0.00%) |
Apr 04, 2014 | 32.32 | 32.35 | 32.03 | 32.06 | 704,501 | -0.06(-0.18%) |
Apr 03, 2014 | 32.23 | 32.23 | 32.04 | 32.12 | 737,104 | -0.13(-0.41%) |
Apr 02, 2014 | 32.26 | 32.35 | 32.17 | 32.25 | 511,167 | -0.07(-0.21%) |
Apr 01, 2014 | 32.33 | 32.38 | 32.24 | 32.32 | 525,550 | +0.16(+0.49%) |
Mar 31, 2014 | 32.17 | 32.23 | 32.08 | 32.16 | 411,788 | +0.17(+0.52%) |
Mar 28, 2014 | 31.99 | 32.06 | 31.93 | 31.99 | 471,295 | +0.20(+0.63%) |
Mar 27, 2014 | 31.76 | 31.81 | 31.63 | 31.79 | 340,095 | +0.17(+0.53%) |
Mar 26, 2014 | 31.84 | 31.85 | 31.60 | 31.63 | 433,754 | +0.01(+0.03%) |
Mar 25, 2014 | 31.48 | 31.66 | 31.36 | 31.62 | 507,221 | +0.31(+1.00%) |
Mar 24, 2014 | 31.38 | 31.40 | 31.11 | 31.31 | 475,440 | +0.08(+0.26%) |
Mar 21, 2014 | 31.45 | 31.59 | 31.17 | 31.22 | 526,162 | -0.24(-0.76%) |
Mar 20, 2014 | 31.30 | 31.53 | 31.22 | 31.46 | 381,991 | -0.04(-0.13%) |
Mar 19, 2014 | 31.90 | 31.96 | 31.32 | 31.50 | 508,654 | -0.51(-1.59%) |
Mar 18, 2014 | 31.88 | 32.07 | 31.87 | 32.01 | 904,984 | +0.22(+0.70%) |
Mar 17, 2014 | 31.58 | 31.82 | 31.58 | 31.79 | 344,657 | +0.46(+1.47%) |
Mar 14, 2014 | 31.17 | 31.45 | 31.17 | 31.33 | 570,564 | +0.02(+0.08%) |
Mar 13, 2014 | 31.96 | 31.97 | 31.24 | 31.31 | 542,053 | -0.58(-1.81%) |
Mar 12, 2014 | 31.72 | 31.90 | 31.62 | 31.88 | 470,748 | +0.02(+0.05%) |
Mar 11, 2014 | 32.08 | 32.15 | 31.86 | 31.87 | 345,465 | -0.26(-0.79%) |
Mar 10, 2014 | 32.18 | 32.18 | 31.91 | 32.12 | 406,316 | -0.07(-0.20%) |
Mar 07, 2014 | 32.27 | 32.38 | 32.04 | 32.19 | 431,280 | -0.06(-0.18%) |
Mar 06, 2014 | 32.12 | 32.31 | 32.12 | 32.24 | 475,733 | +0.47(+1.48%) |
Mar 05, 2014 | 31.79 | 31.86 | 31.73 | 31.78 | 443,959 | +0.12(+0.39%) |
Mar 04, 2014 | 31.68 | 31.73 | 31.58 | 31.65 | 452,979 | +0.49(+1.56%) |
Mar 03, 2014 | 31.12 | 31.48 | 31.08 | 31.17 | 513,517 | -0.57(-1.79%) |
Feb 28, 2014 | 31.73 | 31.87 | 31.59 | 31.73 | 743,208 | +0.16(+0.52%) |
Feb 27, 2014 | 31.40 | 31.59 | 31.35 | 31.57 | 465,658 | +0.11(+0.34%) |
Feb 26, 2014 | 31.57 | 31.62 | 31.36 | 31.46 | 802,368 | -0.09(-0.29%) |
Feb 25, 2014 | 31.72 | 31.74 | 31.52 | 31.55 | 488,487 | -0.15(-0.47%) |
Feb 24, 2014 | 31.58 | 31.87 | 31.36 | 31.70 | 878,249 | +0.34(+1.08%) |
Feb 21, 2014 | 31.37 | 31.47 | 31.31 | 31.36 | 515,403 | +0.07(+0.24%) |
Feb 20, 2014 | 31.14 | 31.34 | 31.10 | 31.29 | 385,586 | +0.21(+0.69%) |
Feb 19, 2014 | 31.25 | 31.35 | 31.05 | 31.08 | 662,856 | -0.15(-0.47%) |
Feb 18, 2014 | 31.26 | 31.28 | 31.13 | 31.22 | 752,913 | +0.05(+0.16%) |
Feb 14, 2014 | 31.11 | 31.17 | 31.17 | 31.17 | 674,754 | +0.20(+0.64%) |
Feb 13, 2014 | 30.71 | 30.99 | 30.70 | 30.98 | 633,609 | +0.19(+0.62%) |
Feb 12, 2014 | 30.75 | 30.84 | 30.62 | 30.79 | 469,675 | +0.09(+0.28%) |
Feb 11, 2014 | 30.43 | 30.76 | 30.43 | 30.70 | 776,609 | +0.34(+1.13%) |
Feb 10, 2014 | 30.40 | 30.40 | 30.30 | 30.36 | 384,528 | -0.07(-0.22%) |
Feb 07, 2014 | 30.29 | 30.45 | 30.15 | 30.43 | 513,532 | +0.30(+1.01%) |
Feb 06, 2014 | 29.90 | 30.12 | 29.78 | 30.12 | 513,993 | +0.52(+1.75%) |
Feb 05, 2014 | 29.55 | 29.64 | 29.45 | 29.60 | 592,177 | +0.01(+0.03%) |
Feb 04, 2014 | 29.43 | 29.61 | 29.39 | 29.59 | 667,194 | +0.42(+1.44%) |