Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.07 | 31.79 | 30.48 | 31.74 | 487,472 | +0.61(+1.94%) |
Apr 29, 2014 | 31.81 | 31.87 | 30.61 | 31.14 | 628,617 | -0.56(-1.76%) |
Apr 28, 2014 | 32.27 | 32.38 | 30.82 | 31.70 | 513,333 | -0.49(-1.51%) |
Apr 25, 2014 | 32.73 | 33.01 | 32.01 | 32.18 | 498,852 | -0.78(-2.37%) |
Apr 24, 2014 | 32.82 | 33.19 | 32.01 | 32.96 | 491,733 | +0.32(+0.98%) |
Apr 23, 2014 | 32.51 | 33.32 | 32.15 | 32.64 | 1,577,685 | +0.07(+0.22%) |
Apr 22, 2014 | 31.91 | 32.62 | 31.89 | 32.57 | 791,395 | +0.70(+2.20%) |
Apr 21, 2014 | 31.86 | 32.06 | 30.82 | 31.87 | 682,083 | +0.21(+0.65%) |
Apr 17, 2014 | 31.58 | 31.66 | 31.66 | 31.66 | 520,487 | +0.03(+0.10%) |
Apr 16, 2014 | 31.98 | 32.01 | 31.16 | 31.63 | 524,968 | +0.02(+0.08%) |
Apr 15, 2014 | 32.49 | 32.66 | 31.12 | 31.61 | 958,424 | +0.35(+1.12%) |
Apr 14, 2014 | 31.53 | 32.51 | 30.89 | 31.26 | 767,022 | +0.19(+0.62%) |
Apr 11, 2014 | 31.05 | 31.81 | 30.30 | 31.07 | 1,306,232 | -0.33(-1.07%) |
Apr 10, 2014 | 32.26 | 32.68 | 31.29 | 31.40 | 989,437 | -0.68(-2.11%) |
Apr 09, 2014 | 31.50 | 34.22 | 31.44 | 32.08 | 2,712,196 | +2.33(+7.85%) |
Apr 08, 2014 | 28.13 | 29.97 | 27.68 | 29.74 | 1,118,190 | +1.70(+6.05%) |
Apr 07, 2014 | 29.42 | 29.62 | 27.60 | 28.05 | 1,164,720 | -1.62(-5.45%) |
Apr 04, 2014 | 30.36 | 30.58 | 29.57 | 29.66 | 1,141,546 | -0.42(-1.40%) |
Apr 03, 2014 | 31.07 | 31.46 | 29.73 | 30.09 | 557,281 | -0.92(-2.98%) |
Apr 02, 2014 | 30.90 | 31.05 | 30.07 | 31.01 | 672,203 | +0.35(+1.14%) |
Apr 01, 2014 | 29.89 | 31.06 | 29.78 | 30.66 | 1,251,007 | +0.77(+2.59%) |
Mar 31, 2014 | 29.08 | 30.00 | 28.50 | 29.89 | 1,371,543 | +1.11(+3.85%) |
Mar 28, 2014 | 27.66 | 28.95 | 27.58 | 28.78 | 1,285,179 | +1.18(+4.27%) |
Mar 27, 2014 | 27.85 | 27.85 | 26.95 | 27.60 | 788,419 | -0.27(-0.97%) |
Mar 26, 2014 | 28.26 | 28.72 | 27.86 | 27.87 | 842,371 | -0.10(-0.37%) |
Mar 25, 2014 | 28.10 | 28.53 | 27.47 | 27.98 | 593,052 | -0.04(-0.14%) |
Mar 24, 2014 | 28.92 | 28.92 | 27.55 | 28.02 | 1,264,589 | -0.87(-3.01%) |
Mar 21, 2014 | 29.58 | 31.81 | 28.76 | 28.88 | 2,473,699 | +0.77(+2.75%) |
Mar 20, 2014 | 27.65 | 28.60 | 27.39 | 28.11 | 1,559,600 | +0.48(+1.73%) |
Mar 19, 2014 | 26.84 | 28.43 | 26.49 | 27.63 | 1,467,160 | +1.23(+4.65%) |
Mar 18, 2014 | 26.49 | 26.67 | 25.65 | 26.41 | 1,724,485 | -0.18(-0.69%) |
Mar 17, 2014 | 27.97 | 28.34 | 26.44 | 26.59 | 2,152,864 | -2.64(-9.05%) |
Mar 14, 2014 | 28.58 | 29.29 | 28.58 | 29.23 | 927,584 | +0.44(+1.52%) |
Mar 13, 2014 | 30.63 | 30.63 | 28.37 | 28.80 | 2,438,097 | -1.74(-5.69%) |
Mar 12, 2014 | 30.89 | 31.07 | 29.97 | 30.53 | 1,263,967 | -0.45(-1.44%) |
Mar 11, 2014 | 31.62 | 31.62 | 30.53 | 30.98 | 2,209,432 | -0.70(-2.21%) |
Mar 10, 2014 | 32.42 | 32.82 | 31.48 | 31.68 | 370,841 | -0.81(-2.50%) |
Mar 07, 2014 | 33.59 | 33.59 | 32.06 | 32.49 | 1,573,362 | -0.92(-2.74%) |
Mar 06, 2014 | 34.40 | 34.58 | 33.28 | 33.41 | 1,170,841 | -1.32(-3.81%) |
Mar 05, 2014 | 35.34 | 35.61 | 34.62 | 34.73 | 702,056 | -0.64(-1.80%) |
Mar 04, 2014 | 34.36 | 35.66 | 34.05 | 35.37 | 809,034 | +1.99(+5.97%) |
Mar 03, 2014 | 33.46 | 33.81 | 32.86 | 33.38 | 840,728 | -0.62(-1.83%) |
Feb 28, 2014 | 33.36 | 34.08 | 33.14 | 34.00 | 685,379 | +0.46(+1.38%) |
Feb 27, 2014 | 33.49 | 34.09 | 33.26 | 33.54 | 733,562 | -0.29(-0.85%) |
Feb 26, 2014 | 34.42 | 34.75 | 32.76 | 33.82 | 1,513,281 | -1.09(-3.13%) |
Feb 25, 2014 | 35.22 | 35.39 | 34.42 | 34.91 | 1,255,844 | -0.29(-0.81%) |
Feb 24, 2014 | 35.25 | 35.56 | 35.05 | 35.20 | 651,491 | +0.15(+0.43%) |
Feb 21, 2014 | 35.98 | 35.98 | 34.89 | 35.05 | 520,974 | -0.69(-1.92%) |
Feb 20, 2014 | 34.44 | 36.01 | 34.44 | 35.73 | 826,164 | +1.81(+5.33%) |
Feb 19, 2014 | 33.69 | 34.03 | 33.47 | 33.93 | 473,864 | +0.02(+0.07%) |
Feb 18, 2014 | 33.50 | 34.26 | 33.41 | 33.90 | 562,217 | +0.44(+1.31%) |
Feb 14, 2014 | 33.69 | 33.46 | 33.46 | 33.46 | 866,098 | -0.34(-1.01%) |
Feb 13, 2014 | 32.32 | 34.40 | 32.27 | 33.81 | 764,941 | +1.06(+3.24%) |
Feb 12, 2014 | 33.29 | 33.64 | 32.14 | 32.75 | 1,642,222 | -0.61(-1.84%) |
Feb 11, 2014 | 34.15 | 34.54 | 32.92 | 33.36 | 1,060,670 | -0.80(-2.35%) |
Feb 10, 2014 | 35.69 | 35.69 | 33.74 | 34.16 | 956,685 | -1.68(-4.69%) |
Feb 07, 2014 | 36.02 | 36.23 | 35.17 | 35.84 | 376,558 | -0.14(-0.40%) |
Feb 06, 2014 | 35.16 | 36.36 | 34.83 | 35.99 | 308,830 | +0.91(+2.60%) |
Feb 05, 2014 | 36.06 | 36.49 | 34.59 | 35.07 | 1,283,664 | -1.10(-3.05%) |
Feb 04, 2014 | 37.30 | 37.30 | 35.82 | 36.18 | 1,055,680 | -0.94(-2.54%) |