Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.83 | 31.84 | 31.80 | 31.83 | 28,329 | +0.04(+0.12%) |
Apr 29, 2014 | 31.82 | 31.82 | 31.72 | 31.80 | 72,661 | +0.01(+0.04%) |
Apr 28, 2014 | 31.83 | 31.83 | 31.75 | 31.78 | 21,176 | -0.01(-0.04%) |
Apr 25, 2014 | 31.75 | 31.82 | 31.72 | 31.80 | 17,449 | -0.01(-0.04%) |
Apr 24, 2014 | 31.75 | 31.82 | 31.72 | 31.81 | 77,077 | -0.00(-0.00%) |
Apr 23, 2014 | 31.84 | 31.84 | 31.75 | 31.81 | 30,163 | -0.05(-0.16%) |
Apr 22, 2014 | 31.78 | 31.87 | 31.78 | 31.86 | 23,644 | +0.03(+0.09%) |
Apr 21, 2014 | 31.85 | 31.85 | 31.79 | 31.83 | 18,805 | +0.04(+0.12%) |
Apr 17, 2014 | 31.82 | 31.79 | 31.79 | 31.79 | 20,400 | -0.05(-0.16%) |
Apr 16, 2014 | 31.82 | 31.85 | 31.82 | 31.84 | 40,215 | +0.01(+0.04%) |
Apr 15, 2014 | 31.84 | 31.85 | 31.76 | 31.83 | 40,156 | +0.07(+0.22%) |
Apr 14, 2014 | 31.86 | 31.86 | 31.75 | 31.76 | 53,403 | -0.11(-0.33%) |
Apr 11, 2014 | 31.93 | 31.93 | 31.79 | 31.87 | 20,917 | +0.02(+0.05%) |
Apr 10, 2014 | 31.84 | 31.90 | 31.79 | 31.85 | 39,748 | -0.04(-0.11%) |
Apr 09, 2014 | 31.89 | 31.90 | 31.86 | 31.89 | 37,897 | +0.02(+0.07%) |
Apr 08, 2014 | 31.82 | 31.91 | 31.80 | 31.86 | 34,683 | -0.01(-0.02%) |
Apr 07, 2014 | 31.89 | 31.91 | 31.79 | 31.87 | 32,593 | -0.02(-0.06%) |
Apr 04, 2014 | 32.01 | 32.01 | 31.84 | 31.89 | 18,734 | +0.00(+0.00%) |
Apr 03, 2014 | 31.95 | 31.95 | 31.82 | 31.89 | 9,955 | -0.01(-0.02%) |
Apr 02, 2014 | 31.79 | 31.91 | 31.79 | 31.90 | 13,363 | +0.10(+0.32%) |
Apr 01, 2014 | 31.86 | 31.91 | 31.78 | 31.79 | 273,824 | -0.11(-0.33%) |
Mar 31, 2014 | 32.10 | 32.10 | 31.82 | 31.90 | 43,888 | -0.00(-0.00%) |
Mar 28, 2014 | 31.90 | 31.91 | 31.87 | 31.90 | 192,204 | -0.01(-0.05%) |
Mar 27, 2014 | 31.91 | 31.93 | 31.84 | 31.91 | 15,507 | +0.01(+0.02%) |
Mar 26, 2014 | 31.95 | 31.95 | 31.84 | 31.91 | 24,989 | +0.00(+0.00%) |
Mar 25, 2014 | 32.01 | 32.01 | 31.86 | 31.91 | 24,961 | +0.01(+0.02%) |
Mar 24, 2014 | 31.92 | 31.92 | 31.85 | 31.90 | 10,835 | +0.03(+0.08%) |
Mar 21, 2014 | 31.91 | 31.91 | 31.83 | 31.88 | 22,354 | -0.02(-0.06%) |
Mar 20, 2014 | 31.82 | 31.91 | 31.80 | 31.90 | 21,770 | +0.04(+0.12%) |
Mar 19, 2014 | 31.96 | 31.96 | 31.85 | 31.86 | 21,971 | -0.02(-0.08%) |
Mar 18, 2014 | 31.84 | 31.89 | 31.84 | 31.88 | 19,988 | +0.03(+0.09%) |
Mar 17, 2014 | 31.87 | 31.89 | 31.83 | 31.86 | 19,849 | -0.02(-0.05%) |
Mar 14, 2014 | 31.89 | 31.89 | 31.84 | 31.87 | 39,842 | +0.00(+0.00%) |
Mar 13, 2014 | 31.84 | 31.88 | 31.83 | 31.87 | 15,457 | +0.00(+0.00%) |
Mar 12, 2014 | 31.75 | 31.87 | 31.75 | 31.87 | 23,934 | +0.01(+0.02%) |
Mar 11, 2014 | 31.87 | 31.88 | 31.79 | 31.87 | 64,478 | -0.01(-0.05%) |
Mar 10, 2014 | 31.89 | 31.89 | 31.83 | 31.88 | 32,170 | +0.02(+0.07%) |
Mar 07, 2014 | 31.91 | 31.91 | 31.84 | 31.86 | 23,383 | +0.01(+0.03%) |
Mar 06, 2014 | 31.87 | 31.87 | 31.82 | 31.85 | 15,271 | -0.01(-0.02%) |
Mar 05, 2014 | 31.84 | 31.85 | 31.83 | 31.85 | 16,302 | +0.03(+0.10%) |
Mar 04, 2014 | 31.84 | 31.84 | 31.82 | 31.82 | 23,494 | -0.01(-0.02%) |
Mar 03, 2014 | 31.87 | 31.87 | 31.82 | 31.83 | 46,133 | -0.01(-0.04%) |
Feb 28, 2014 | 31.84 | 31.85 | 31.79 | 31.84 | 20,345 | +0.04(+0.12%) |
Feb 27, 2014 | 31.81 | 31.85 | 31.80 | 31.80 | 18,010 | -0.01(-0.02%) |
Feb 26, 2014 | 31.71 | 31.83 | 31.71 | 31.81 | 45,442 | +0.01(+0.02%) |
Feb 25, 2014 | 31.84 | 31.84 | 31.73 | 31.80 | 105,437 | -0.02(-0.06%) |
Feb 24, 2014 | 31.85 | 31.86 | 31.81 | 31.82 | 116,596 | +0.03(+0.10%) |
Feb 21, 2014 | 31.87 | 31.87 | 31.78 | 31.79 | 30,499 | -0.02(-0.05%) |
Feb 20, 2014 | 31.77 | 31.83 | 31.77 | 31.81 | 41,316 | +0.02(+0.06%) |
Feb 19, 2014 | 31.77 | 31.81 | 31.76 | 31.79 | 38,633 | +0.02(+0.06%) |
Feb 18, 2014 | 31.81 | 31.81 | 31.73 | 31.77 | 89,404 | -0.02(-0.06%) |
Feb 14, 2014 | 31.79 | 31.79 | 31.79 | 31.79 | 20,676 | -0.01(-0.04%) |
Feb 13, 2014 | 31.79 | 31.81 | 31.76 | 31.80 | 35,910 | +0.01(+0.02%) |
Feb 12, 2014 | 31.79 | 31.80 | 31.73 | 31.79 | 26,554 | +0.02(+0.06%) |
Feb 11, 2014 | 31.79 | 31.80 | 31.73 | 31.77 | 57,953 | +0.05(+0.16%) |
Feb 10, 2014 | 31.73 | 31.78 | 31.72 | 31.72 | 22,463 | -0.01(-0.04%) |
Feb 07, 2014 | 31.77 | 31.77 | 31.70 | 31.74 | 40,465 | +0.01(+0.02%) |
Feb 06, 2014 | 31.75 | 31.76 | 31.68 | 31.73 | 58,105 | -0.01(-0.02%) |
Feb 05, 2014 | 31.68 | 31.75 | 31.68 | 31.74 | 13,287 | +0.00(+0.00%) |
Feb 04, 2014 | 31.75 | 31.76 | 31.71 | 31.74 | 119,590 | -0.01(-0.04%) |