Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.34 | 31.71 | 31.24 | 31.67 | 30,499 | +0.28(+0.89%) |
Apr 29, 2014 | 31.42 | 31.49 | 31.36 | 31.39 | 28,039 | +0.21(+0.68%) |
Apr 28, 2014 | 31.61 | 31.73 | 30.78 | 31.18 | 112,150 | -0.33(-1.05%) |
Apr 25, 2014 | 31.60 | 31.75 | 31.39 | 31.51 | 70,107 | -0.32(-1.01%) |
Apr 24, 2014 | 32.08 | 32.08 | 31.34 | 31.83 | 26,962 | -0.03(-0.11%) |
Apr 23, 2014 | 31.95 | 31.99 | 31.71 | 31.86 | 132,842 | -0.09(-0.29%) |
Apr 22, 2014 | 31.37 | 32.05 | 31.34 | 31.96 | 74,346 | +0.61(+1.94%) |
Apr 21, 2014 | 31.31 | 31.42 | 30.98 | 31.35 | 44,812 | +0.08(+0.24%) |
Apr 17, 2014 | 31.05 | 31.27 | 31.27 | 31.27 | 70,304 | +0.35(+1.12%) |
Apr 16, 2014 | 30.47 | 30.94 | 30.46 | 30.92 | 99,943 | +0.74(+2.44%) |
Apr 15, 2014 | 30.04 | 30.37 | 29.66 | 30.19 | 415,853 | +0.22(+0.73%) |
Apr 14, 2014 | 29.88 | 30.17 | 29.63 | 29.97 | 410,343 | +0.22(+0.74%) |
Apr 11, 2014 | 30.07 | 30.16 | 29.73 | 29.75 | 249,444 | -0.58(-1.90%) |
Apr 10, 2014 | 31.14 | 31.14 | 30.29 | 30.32 | 84,433 | -0.83(-2.66%) |
Apr 09, 2014 | 30.84 | 31.17 | 30.83 | 31.15 | 74,704 | +0.41(+1.35%) |
Apr 08, 2014 | 30.62 | 30.87 | 30.39 | 30.74 | 326,185 | +0.14(+0.44%) |
Apr 07, 2014 | 31.25 | 31.42 | 30.45 | 30.60 | 359,270 | -0.79(-2.51%) |
Apr 04, 2014 | 32.62 | 32.63 | 31.23 | 31.39 | 179,748 | -1.12(-3.44%) |
Apr 03, 2014 | 33.09 | 33.17 | 32.38 | 32.51 | 86,402 | -0.56(-1.69%) |
Apr 02, 2014 | 32.88 | 33.07 | 32.75 | 33.07 | 43,930 | +0.29(+0.88%) |
Apr 01, 2014 | 32.85 | 32.85 | 32.48 | 32.78 | 65,095 | +0.11(+0.34%) |
Mar 31, 2014 | 32.26 | 32.70 | 32.26 | 32.67 | 406,514 | +0.60(+1.87%) |
Mar 28, 2014 | 32.18 | 32.50 | 31.97 | 32.07 | 129,771 | -0.06(-0.18%) |
Mar 27, 2014 | 32.46 | 32.58 | 31.97 | 32.13 | 86,531 | -0.39(-1.20%) |
Mar 26, 2014 | 33.27 | 33.38 | 32.52 | 32.52 | 67,029 | -0.58(-1.76%) |
Mar 25, 2014 | 33.45 | 33.57 | 32.88 | 33.10 | 248,838 | -0.26(-0.77%) |
Mar 24, 2014 | 33.53 | 33.54 | 33.16 | 33.36 | 132,759 | -0.06(-0.18%) |
Mar 21, 2014 | 33.85 | 33.92 | 33.39 | 33.42 | 71,351 | -0.25(-0.75%) |
Mar 20, 2014 | 33.02 | 33.74 | 33.02 | 33.67 | 138,267 | +0.58(+1.76%) |
Mar 19, 2014 | 33.15 | 33.16 | 32.75 | 33.09 | 152,011 | -0.03(-0.08%) |
Mar 18, 2014 | 33.18 | 33.26 | 33.02 | 33.11 | 182,982 | +0.01(+0.03%) |
Mar 17, 2014 | 32.75 | 33.26 | 32.75 | 33.10 | 54,888 | +0.50(+1.53%) |
Mar 14, 2014 | 32.58 | 32.89 | 32.47 | 32.61 | 193,822 | -0.05(-0.16%) |
Mar 13, 2014 | 33.26 | 33.26 | 32.59 | 32.66 | 81,650 | -0.46(-1.38%) |
Mar 12, 2014 | 32.82 | 33.11 | 32.62 | 33.11 | 59,936 | +0.10(+0.31%) |
Mar 11, 2014 | 33.42 | 33.55 | 32.96 | 33.01 | 52,193 | -0.44(-1.31%) |
Mar 10, 2014 | 33.40 | 33.51 | 33.23 | 33.45 | 58,803 | -0.05(-0.15%) |
Mar 07, 2014 | 33.54 | 33.66 | 33.37 | 33.50 | 107,088 | +0.14(+0.43%) |
Mar 06, 2014 | 33.37 | 33.58 | 33.35 | 33.36 | 110,264 | +0.13(+0.38%) |
Mar 05, 2014 | 33.06 | 33.26 | 32.99 | 33.23 | 112,227 | +0.13(+0.41%) |
Mar 04, 2014 | 32.48 | 33.17 | 32.48 | 33.09 | 310,463 | +1.04(+3.24%) |
Mar 03, 2014 | 32.01 | 32.15 | 31.83 | 32.06 | 239,786 | -0.33(-1.02%) |
Feb 28, 2014 | 32.25 | 32.59 | 32.19 | 32.39 | 139,772 | +0.13(+0.39%) |
Feb 27, 2014 | 32.02 | 32.27 | 31.91 | 32.26 | 89,094 | +0.15(+0.47%) |
Feb 26, 2014 | 32.32 | 32.34 | 32.01 | 32.11 | 114,215 | -0.14(-0.42%) |
Feb 25, 2014 | 32.58 | 32.60 | 32.16 | 32.24 | 73,574 | -0.30(-0.91%) |
Feb 24, 2014 | 32.47 | 32.80 | 32.21 | 32.54 | 153,484 | +0.33(+1.02%) |
Feb 21, 2014 | 32.25 | 32.41 | 32.18 | 32.21 | 76,787 | +0.04(+0.13%) |
Feb 20, 2014 | 31.94 | 32.21 | 31.74 | 32.17 | 84,121 | +0.21(+0.66%) |
Feb 19, 2014 | 32.34 | 32.52 | 31.93 | 31.96 | 57,082 | -0.49(-1.51%) |
Feb 18, 2014 | 31.97 | 32.48 | 31.97 | 32.45 | 226,425 | +0.47(+1.48%) |
Feb 14, 2014 | 32.17 | 31.97 | 31.97 | 31.97 | 115,633 | -0.20(-0.63%) |
Feb 13, 2014 | 31.62 | 32.18 | 31.59 | 32.17 | 75,055 | +0.29(+0.90%) |
Feb 12, 2014 | 31.77 | 31.96 | 31.77 | 31.89 | 111,474 | +0.18(+0.56%) |
Feb 11, 2014 | 31.41 | 31.81 | 31.22 | 31.71 | 183,732 | +0.40(+1.27%) |
Feb 10, 2014 | 31.13 | 31.42 | 31.13 | 31.31 | 64,666 | +0.14(+0.43%) |
Feb 07, 2014 | 30.99 | 31.21 | 30.80 | 31.18 | 124,367 | +0.30(+0.98%) |
Feb 06, 2014 | 30.45 | 30.89 | 30.45 | 30.88 | 185,324 | +0.43(+1.41%) |
Feb 05, 2014 | 30.58 | 30.64 | 30.23 | 30.44 | 655,207 | -0.21(-0.69%) |
Feb 04, 2014 | 30.27 | 30.82 | 30.07 | 30.66 | 346,112 | +0.48(+1.59%) |