Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.97 | 31.96 | 30.96 | 31.64 | 276,283 | +0.56(+1.80%) |
Apr 29, 2014 | 30.96 | 31.27 | 30.95 | 31.08 | 177,040 | +0.23(+0.75%) |
Apr 28, 2014 | 31.19 | 31.30 | 30.48 | 30.85 | 189,500 | -0.27(-0.87%) |
Apr 25, 2014 | 31.52 | 31.87 | 31.04 | 31.12 | 219,598 | -0.61(-1.92%) |
Apr 24, 2014 | 32.36 | 32.36 | 31.42 | 31.73 | 226,342 | -0.43(-1.34%) |
Apr 23, 2014 | 32.95 | 33.07 | 32.03 | 32.16 | 148,270 | -0.78(-2.37%) |
Apr 22, 2014 | 32.25 | 33.30 | 32.25 | 32.94 | 145,790 | +0.78(+2.43%) |
Apr 21, 2014 | 32.49 | 33.06 | 31.78 | 32.16 | 263,329 | -0.27(-0.83%) |
Apr 17, 2014 | 32.03 | 32.43 | 32.43 | 32.43 | 128,200 | +0.23(+0.71%) |
Apr 16, 2014 | 32.16 | 32.47 | 31.43 | 32.20 | 175,768 | +0.35(+1.10%) |
Apr 15, 2014 | 32.38 | 32.89 | 31.35 | 31.85 | 210,651 | -0.47(-1.45%) |
Apr 14, 2014 | 32.09 | 32.51 | 31.67 | 32.32 | 259,156 | +0.57(+1.80%) |
Apr 11, 2014 | 32.45 | 32.84 | 31.50 | 31.75 | 235,361 | -1.01(-3.08%) |
Apr 10, 2014 | 33.68 | 33.71 | 32.32 | 32.76 | 198,778 | -0.96(-2.85%) |
Apr 09, 2014 | 33.27 | 33.78 | 32.95 | 33.72 | 97,775 | +0.63(+1.90%) |
Apr 08, 2014 | 32.84 | 33.49 | 32.77 | 33.09 | 95,001 | +0.23(+0.70%) |
Apr 07, 2014 | 33.52 | 33.70 | 32.37 | 32.86 | 190,799 | -0.73(-2.17%) |
Apr 04, 2014 | 35.08 | 35.16 | 33.41 | 33.59 | 172,577 | -1.47(-4.19%) |
Apr 03, 2014 | 35.94 | 36.11 | 35.01 | 35.06 | 98,472 | -0.95(-2.64%) |
Apr 02, 2014 | 36.27 | 36.32 | 35.68 | 36.01 | 159,252 | -0.08(-0.22%) |
Apr 01, 2014 | 35.14 | 36.13 | 34.95 | 36.09 | 190,290 | +0.94(+2.67%) |
Mar 31, 2014 | 35.20 | 35.49 | 34.95 | 35.15 | 160,650 | +0.15(+0.43%) |
Mar 28, 2014 | 34.83 | 35.28 | 34.66 | 35.00 | 188,061 | +0.18(+0.52%) |
Mar 27, 2014 | 35.12 | 35.12 | 34.39 | 34.82 | 157,333 | -0.29(-0.83%) |
Mar 26, 2014 | 36.35 | 36.35 | 35.10 | 35.11 | 253,916 | -1.01(-2.80%) |
Mar 25, 2014 | 35.67 | 36.31 | 35.67 | 36.12 | 640,040 | +0.66(+1.86%) |
Mar 24, 2014 | 35.73 | 35.73 | 34.87 | 35.46 | 171,014 | -0.11(-0.31%) |
Mar 21, 2014 | 36.06 | 36.06 | 35.41 | 35.57 | 456,476 | -0.32(-0.89%) |
Mar 20, 2014 | 35.63 | 36.04 | 35.43 | 35.89 | 127,107 | +0.12(+0.34%) |
Mar 19, 2014 | 36.11 | 36.11 | 35.72 | 35.77 | 243,211 | -0.41(-1.13%) |
Mar 18, 2014 | 36.08 | 36.25 | 35.86 | 36.18 | 369,574 | +0.18(+0.50%) |
Mar 17, 2014 | 35.68 | 36.20 | 35.62 | 36.00 | 267,497 | +0.44(+1.24%) |
Mar 14, 2014 | 34.58 | 36.14 | 34.58 | 35.56 | 228,220 | +0.76(+2.18%) |
Mar 13, 2014 | 35.77 | 35.81 | 34.26 | 34.80 | 177,452 | -0.93(-2.60%) |
Mar 12, 2014 | 36.00 | 36.00 | 35.66 | 35.73 | 348,917 | -0.47(-1.30%) |
Mar 11, 2014 | 36.60 | 37.38 | 35.98 | 36.20 | 159,573 | -0.39(-1.07%) |
Mar 10, 2014 | 36.40 | 36.98 | 36.17 | 36.59 | 139,889 | +0.03(+0.08%) |
Mar 07, 2014 | 36.36 | 36.71 | 36.06 | 36.56 | 142,605 | +0.51(+1.41%) |
Mar 06, 2014 | 36.15 | 36.44 | 35.69 | 36.05 | 120,444 | +0.02(+0.06%) |
Mar 05, 2014 | 35.98 | 36.37 | 35.49 | 36.03 | 135,428 | -0.12(-0.33%) |
Mar 04, 2014 | 35.61 | 37.41 | 35.37 | 36.15 | 391,425 | +1.05(+2.99%) |
Mar 03, 2014 | 35.32 | 35.43 | 34.62 | 35.10 | 169,041 | -0.59(-1.65%) |
Feb 28, 2014 | 36.26 | 36.48 | 35.43 | 35.69 | 222,326 | -0.47(-1.30%) |
Feb 27, 2014 | 35.51 | 36.19 | 35.42 | 36.16 | 145,803 | +0.49(+1.37%) |
Feb 26, 2014 | 35.16 | 35.85 | 34.89 | 35.67 | 144,321 | +0.65(+1.86%) |
Feb 25, 2014 | 35.82 | 35.92 | 34.83 | 35.02 | 221,048 | -0.78(-2.18%) |
Feb 24, 2014 | 35.47 | 36.21 | 35.22 | 35.80 | 183,677 | +0.38(+1.07%) |
Feb 21, 2014 | 34.87 | 35.54 | 34.49 | 35.42 | 270,958 | +0.78(+2.25%) |
Feb 20, 2014 | 34.12 | 34.83 | 33.90 | 34.64 | 152,774 | +0.45(+1.32%) |
Feb 19, 2014 | 34.19 | 34.89 | 34.06 | 34.19 | 215,064 | -0.27(-0.78%) |
Feb 18, 2014 | 34.19 | 34.74 | 33.86 | 34.46 | 100,075 | +0.40(+1.17%) |
Feb 14, 2014 | 33.76 | 34.06 | 34.06 | 34.06 | 103,900 | +0.31(+0.92%) |
Feb 13, 2014 | 32.82 | 34.11 | 32.52 | 33.75 | 125,401 | +0.65(+1.96%) |
Feb 12, 2014 | 32.75 | 33.41 | 32.75 | 33.10 | 130,880 | +0.44(+1.35%) |
Feb 11, 2014 | 32.84 | 33.17 | 32.63 | 32.66 | 217,040 | -0.10(-0.31%) |
Feb 10, 2014 | 33.01 | 33.05 | 32.58 | 32.76 | 191,599 | -0.39(-1.18%) |
Feb 07, 2014 | 33.23 | 33.33 | 32.91 | 33.15 | 165,774 | -0.01(-0.03%) |
Feb 06, 2014 | 33.25 | 33.58 | 32.99 | 33.16 | 252,484 | -0.06(-0.18%) |
Feb 05, 2014 | 33.68 | 34.00 | 32.62 | 33.22 | 169,697 | -0.59(-1.75%) |
Feb 04, 2014 | 33.51 | 34.12 | 33.20 | 33.81 | 312,646 | +0.47(+1.41%) |