Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.71 | 31.43 | 30.17 | 31.40 | 175,596 | +0.64(+2.08%) |
Apr 29, 2014 | 31.34 | 31.35 | 30.63 | 30.76 | 224,779 | -0.46(-1.47%) |
Apr 28, 2014 | 31.41 | 31.89 | 30.76 | 31.22 | 236,125 | +0.01(+0.03%) |
Apr 25, 2014 | 32.68 | 32.68 | 31.17 | 31.21 | 258,361 | -1.57(-4.79%) |
Apr 24, 2014 | 33.16 | 33.16 | 32.07 | 32.78 | 167,869 | -0.15(-0.46%) |
Apr 23, 2014 | 33.60 | 34.00 | 32.92 | 32.93 | 287,014 | -0.59(-1.76%) |
Apr 22, 2014 | 33.42 | 33.95 | 32.98 | 33.52 | 188,539 | +0.23(+0.69%) |
Apr 21, 2014 | 32.59 | 33.32 | 32.12 | 33.29 | 266,040 | +0.70(+2.15%) |
Apr 17, 2014 | 31.33 | 32.59 | 32.59 | 32.59 | 279,700 | +1.12(+3.56%) |
Apr 16, 2014 | 31.29 | 31.60 | 30.94 | 31.47 | 157,888 | +0.40(+1.29%) |
Apr 15, 2014 | 31.29 | 31.45 | 30.38 | 31.07 | 164,292 | -0.05(-0.16%) |
Apr 14, 2014 | 31.41 | 31.56 | 30.84 | 31.12 | 159,785 | +0.00(+0.00%) |
Apr 11, 2014 | 31.13 | 31.59 | 30.90 | 31.12 | 242,383 | -0.33(-1.05%) |
Apr 10, 2014 | 31.39 | 31.94 | 31.06 | 31.45 | 271,961 | +0.09(+0.29%) |
Apr 09, 2014 | 30.82 | 31.40 | 30.61 | 31.36 | 140,342 | +0.71(+2.32%) |
Apr 08, 2014 | 30.11 | 30.99 | 30.11 | 30.65 | 210,456 | +0.54(+1.79%) |
Apr 07, 2014 | 30.44 | 30.49 | 29.73 | 30.11 | 251,559 | -0.42(-1.38%) |
Apr 04, 2014 | 31.50 | 31.54 | 30.39 | 30.53 | 148,588 | -0.77(-2.46%) |
Apr 03, 2014 | 31.51 | 31.51 | 31.06 | 31.30 | 123,564 | -0.21(-0.67%) |
Apr 02, 2014 | 31.64 | 31.75 | 31.32 | 31.51 | 208,121 | +0.05(+0.16%) |
Apr 01, 2014 | 31.64 | 31.89 | 31.40 | 31.46 | 148,588 | -0.15(-0.47%) |
Mar 31, 2014 | 31.06 | 31.69 | 30.74 | 31.61 | 163,902 | +0.75(+2.43%) |
Mar 28, 2014 | 31.12 | 31.63 | 30.68 | 30.86 | 149,859 | -0.14(-0.45%) |
Mar 27, 2014 | 30.68 | 31.07 | 30.24 | 31.00 | 152,618 | +0.37(+1.21%) |
Mar 26, 2014 | 31.72 | 31.72 | 30.62 | 30.63 | 170,820 | -0.91(-2.89%) |
Mar 25, 2014 | 31.90 | 32.27 | 31.40 | 31.54 | 314,648 | -0.15(-0.47%) |
Mar 24, 2014 | 32.05 | 32.06 | 31.44 | 31.69 | 159,988 | -0.24(-0.75%) |
Mar 21, 2014 | 31.98 | 32.14 | 31.77 | 31.93 | 260,200 | +0.15(+0.47%) |
Mar 20, 2014 | 31.85 | 32.07 | 31.67 | 31.78 | 122,833 | -0.06(-0.19%) |
Mar 19, 2014 | 32.24 | 32.36 | 31.50 | 31.84 | 290,044 | -0.40(-1.24%) |
Mar 18, 2014 | 31.97 | 32.25 | 31.81 | 32.24 | 292,520 | +0.36(+1.13%) |
Mar 17, 2014 | 31.60 | 32.60 | 31.47 | 31.88 | 251,235 | +0.69(+2.21%) |
Mar 14, 2014 | 31.32 | 31.76 | 30.96 | 31.19 | 179,257 | -0.18(-0.57%) |
Mar 13, 2014 | 32.09 | 32.09 | 31.05 | 31.37 | 150,579 | -0.54(-1.69%) |
Mar 12, 2014 | 31.50 | 31.92 | 31.05 | 31.91 | 171,622 | +0.20(+0.63%) |
Mar 11, 2014 | 32.49 | 32.81 | 31.49 | 31.71 | 455,149 | -0.84(-2.58%) |
Mar 10, 2014 | 32.19 | 32.63 | 31.74 | 32.55 | 203,413 | +0.41(+1.28%) |
Mar 07, 2014 | 31.80 | 32.15 | 31.63 | 32.14 | 261,673 | +0.38(+1.20%) |
Mar 06, 2014 | 31.57 | 31.89 | 31.48 | 31.76 | 404,082 | +0.22(+0.70%) |
Mar 05, 2014 | 30.64 | 31.55 | 30.62 | 31.54 | 355,147 | +0.90(+2.94%) |
Mar 04, 2014 | 29.67 | 30.83 | 29.67 | 30.64 | 428,695 | +1.36(+4.64%) |
Mar 03, 2014 | 28.51 | 29.31 | 28.43 | 29.28 | 302,026 | +0.39(+1.35%) |
Feb 28, 2014 | 27.83 | 29.48 | 27.80 | 28.89 | 523,534 | +1.15(+4.15%) |
Feb 27, 2014 | 28.19 | 28.27 | 27.61 | 27.74 | 381,864 | +0.30(+1.09%) |
Feb 26, 2014 | 26.42 | 27.82 | 26.42 | 27.44 | 657,039 | +1.14(+4.33%) |
Feb 25, 2014 | 26.49 | 26.50 | 26.11 | 26.30 | 267,849 | -0.10(-0.38%) |
Feb 24, 2014 | 26.10 | 26.53 | 26.00 | 26.40 | 424,924 | +0.31(+1.19%) |
Feb 21, 2014 | 25.95 | 26.54 | 25.82 | 26.09 | 425,195 | +0.25(+0.97%) |
Feb 20, 2014 | 25.15 | 25.92 | 25.05 | 25.84 | 427,811 | +0.79(+3.15%) |
Feb 19, 2014 | 25.30 | 25.52 | 24.82 | 25.05 | 308,463 | -0.30(-1.18%) |
Feb 18, 2014 | 25.34 | 25.78 | 24.98 | 25.35 | 456,407 | -0.08(-0.31%) |
Feb 14, 2014 | 25.28 | 25.43 | 25.43 | 25.43 | 201,300 | +0.17(+0.67%) |
Feb 13, 2014 | 24.86 | 25.33 | 24.72 | 25.26 | 259,053 | +0.10(+0.40%) |
Feb 12, 2014 | 25.24 | 25.31 | 25.01 | 25.16 | 260,905 | -0.13(-0.51%) |
Feb 11, 2014 | 25.94 | 25.94 | 24.96 | 25.29 | 407,279 | -0.75(-2.88%) |
Feb 10, 2014 | 25.82 | 26.94 | 25.59 | 26.04 | 275,209 | -0.59(-2.22%) |
Feb 07, 2014 | 26.70 | 26.95 | 26.35 | 26.63 | 210,174 | +0.12(+0.45%) |
Feb 06, 2014 | 26.40 | 26.52 | 25.92 | 26.51 | 199,137 | +0.21(+0.80%) |
Feb 05, 2014 | 27.13 | 27.22 | 26.13 | 26.30 | 254,411 | -0.93(-3.42%) |
Feb 04, 2014 | 27.86 | 28.09 | 27.17 | 27.23 | 150,708 | -0.51(-1.84%) |