Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.10 | 33.13 | 33.08 | 33.12 | 46,382 | -0.28(-0.83%) |
Apr 29, 2014 | 33.34 | 33.51 | 33.34 | 33.39 | 4,661 | +0.28(+0.83%) |
Apr 28, 2014 | 33.33 | 33.33 | 33.04 | 33.12 | 3,821 | -0.24(-0.73%) |
Apr 25, 2014 | 33.72 | 33.72 | 33.28 | 33.36 | 4,186 | -0.62(-1.83%) |
Apr 24, 2014 | 33.98 | 33.98 | 33.96 | 33.98 | 1,786 | -0.12(-0.35%) |
Apr 23, 2014 | 34.07 | 34.10 | 34.07 | 34.10 | 953 | -0.16(-0.46%) |
Apr 22, 2014 | 34.29 | 34.43 | 34.26 | 34.26 | 18,949 | +0.13(+0.38%) |
Apr 21, 2014 | 34.06 | 34.13 | 34.06 | 34.13 | 1,514 | +0.06(+0.19%) |
Apr 17, 2014 | 33.83 | 34.06 | 34.06 | 34.06 | 5,749 | +0.32(+0.94%) |
Apr 16, 2014 | 33.76 | 33.80 | 33.71 | 33.75 | 2,412 | +0.14(+0.41%) |
Apr 15, 2014 | 33.61 | 33.61 | 33.61 | 33.61 | 358 | +0.00(+0.00%) |
Apr 14, 2014 | 33.84 | 33.86 | 33.61 | 33.61 | 1,965 | +0.24(+0.72%) |
Apr 11, 2014 | 33.73 | 33.73 | 33.35 | 33.37 | 9,283 | -0.42(-1.24%) |
Apr 10, 2014 | 34.98 | 34.98 | 33.79 | 33.79 | 2,282 | -0.89(-2.57%) |
Apr 09, 2014 | 34.36 | 34.68 | 34.36 | 34.68 | 2,341 | +0.41(+1.20%) |
Apr 08, 2014 | 34.16 | 34.39 | 34.16 | 34.27 | 1,620 | -0.26(-0.75%) |
Apr 07, 2014 | 34.83 | 34.83 | 34.24 | 34.52 | 5,924 | -0.69(-1.95%) |
Apr 04, 2014 | 35.40 | 35.40 | 35.07 | 35.21 | 4,201 | -0.73(-2.04%) |
Apr 03, 2014 | 36.24 | 36.24 | 35.87 | 35.95 | 2,633 | -0.23(-0.65%) |
Apr 02, 2014 | 36.14 | 36.18 | 36.14 | 36.18 | 1,663 | +0.27(+0.74%) |
Apr 01, 2014 | 35.91 | 35.91 | 35.91 | 35.91 | 440 | +0.45(+1.28%) |
Mar 31, 2014 | 35.16 | 35.59 | 35.12 | 35.46 | 7,089 | +0.64(+1.83%) |
Mar 28, 2014 | 35.28 | 35.28 | 34.68 | 34.82 | 3,582 | -0.07(-0.21%) |
Mar 27, 2014 | 34.81 | 34.92 | 34.81 | 34.90 | 2,147 | -0.28(-0.80%) |
Mar 26, 2014 | 35.52 | 35.52 | 35.18 | 35.18 | 1,804 | -0.21(-0.58%) |
Mar 25, 2014 | 35.66 | 35.66 | 35.38 | 35.38 | 5,199 | +0.06(+0.17%) |
Mar 24, 2014 | 35.56 | 35.56 | 35.27 | 35.33 | 1,674 | -0.85(-2.35%) |
Mar 21, 2014 | 36.18 | 36.18 | 36.18 | 36.18 | 1,293 | -0.05(-0.15%) |
Mar 20, 2014 | 36.33 | 36.42 | 36.23 | 36.23 | 4,958 | -0.09(-0.25%) |
Mar 19, 2014 | 36.31 | 36.65 | 36.31 | 36.32 | 9,672 | +0.10(+0.29%) |
Mar 18, 2014 | 36.22 | 36.22 | 36.22 | 36.22 | 847 | +0.23(+0.63%) |
Mar 17, 2014 | 36.06 | 36.06 | 35.99 | 35.99 | 995 | +0.32(+0.90%) |
Mar 14, 2014 | 35.75 | 35.91 | 35.67 | 35.67 | 3,071 | +0.00(+0.00%) |
Mar 13, 2014 | 36.22 | 36.22 | 35.66 | 35.67 | 4,126 | -0.48(-1.34%) |
Mar 12, 2014 | 36.22 | 36.22 | 36.15 | 36.15 | 1,108 | -0.18(-0.50%) |
Mar 11, 2014 | 36.33 | 36.33 | 36.33 | 36.33 | 1,245 | -0.07(-0.20%) |
Mar 10, 2014 | 36.29 | 36.45 | 36.29 | 36.41 | 3,465 | +0.07(+0.20%) |
Mar 07, 2014 | 36.46 | 36.49 | 36.16 | 36.33 | 5,992 | -0.11(-0.31%) |
Mar 06, 2014 | 36.56 | 36.56 | 36.38 | 36.45 | 1,396 | -0.04(-0.10%) |
Mar 05, 2014 | 36.40 | 36.49 | 36.40 | 36.48 | 2,323 | -0.01(-0.03%) |
Mar 04, 2014 | 36.15 | 36.50 | 36.15 | 36.49 | 2,912 | +1.11(+3.14%) |
Mar 03, 2014 | 35.50 | 35.58 | 35.38 | 35.38 | 6,437 | -0.35(-0.99%) |
Feb 28, 2014 | 36.00 | 36.09 | 35.74 | 35.74 | 5,290 | -0.15(-0.42%) |
Feb 27, 2014 | 35.91 | 35.91 | 35.87 | 35.89 | 1,502 | -0.04(-0.11%) |
Feb 26, 2014 | 35.95 | 36.12 | 35.77 | 35.93 | 5,653 | +0.11(+0.32%) |
Feb 25, 2014 | 35.87 | 35.87 | 35.81 | 35.81 | 2,489 | -0.22(-0.61%) |
Feb 24, 2014 | 36.02 | 36.03 | 36.02 | 36.03 | 1,518 | +0.07(+0.20%) |
Feb 21, 2014 | 36.05 | 36.11 | 35.96 | 35.96 | 6,213 | +0.15(+0.41%) |
Feb 20, 2014 | 35.60 | 35.81 | 35.60 | 35.81 | 2,265 | +0.05(+0.14%) |
Feb 19, 2014 | 36.03 | 36.15 | 35.76 | 35.76 | 5,197 | -0.28(-0.77%) |
Feb 18, 2014 | 35.92 | 36.04 | 35.92 | 36.04 | 6,339 | +0.33(+0.93%) |
Feb 14, 2014 | 35.61 | 35.71 | 35.71 | 35.71 | 5,310 | +0.09(+0.27%) |
Feb 13, 2014 | 35.21 | 35.68 | 35.21 | 35.61 | 7,222 | +0.40(+1.14%) |
Feb 12, 2014 | 35.27 | 35.27 | 35.15 | 35.21 | 21,471 | +0.10(+0.28%) |
Feb 11, 2014 | 34.87 | 35.11 | 34.83 | 35.11 | 17,766 | +0.35(+1.01%) |
Feb 10, 2014 | 34.51 | 34.76 | 34.51 | 34.76 | 4,766 | +0.40(+1.16%) |
Feb 07, 2014 | 34.25 | 34.42 | 34.24 | 34.37 | 5,503 | +0.23(+0.66%) |
Feb 06, 2014 | 34.11 | 34.26 | 34.11 | 34.14 | 3,412 | -0.09(-0.26%) |
Feb 05, 2014 | 33.89 | 34.23 | 33.36 | 34.23 | 16,235 | +0.21(+0.61%) |
Feb 04, 2014 | 34.08 | 34.10 | 33.94 | 34.02 | 5,525 | +0.13(+0.37%) |