Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.63 | 31.83 | 31.43 | 31.57 | 158,903 | -0.03(-0.08%) |
Apr 29, 2014 | 31.19 | 31.93 | 31.09 | 31.59 | 412,378 | +0.88(+2.85%) |
Apr 28, 2014 | 30.60 | 30.87 | 30.42 | 30.72 | 189,227 | +0.16(+0.52%) |
Apr 25, 2014 | 30.27 | 30.63 | 30.27 | 30.56 | 142,556 | +0.26(+0.85%) |
Apr 24, 2014 | 30.48 | 30.62 | 30.21 | 30.30 | 103,695 | -0.03(-0.08%) |
Apr 23, 2014 | 30.52 | 30.73 | 30.15 | 30.32 | 157,354 | -0.22(-0.71%) |
Apr 22, 2014 | 30.64 | 30.66 | 30.40 | 30.54 | 124,851 | -0.08(-0.27%) |
Apr 21, 2014 | 30.54 | 30.63 | 30.39 | 30.62 | 144,670 | +0.20(+0.66%) |
Apr 17, 2014 | 30.47 | 30.42 | 30.42 | 30.42 | 106,148 | -0.18(-0.57%) |
Apr 16, 2014 | 30.41 | 30.61 | 30.31 | 30.60 | 84,024 | +0.30(+0.99%) |
Apr 15, 2014 | 30.12 | 30.41 | 29.94 | 30.30 | 104,805 | +0.21(+0.69%) |
Apr 14, 2014 | 30.19 | 30.44 | 29.88 | 30.09 | 144,082 | +0.14(+0.47%) |
Apr 11, 2014 | 29.69 | 30.02 | 29.69 | 29.95 | 161,057 | +0.10(+0.34%) |
Apr 10, 2014 | 30.17 | 30.39 | 29.78 | 29.85 | 111,386 | -0.26(-0.86%) |
Apr 09, 2014 | 30.03 | 30.14 | 29.72 | 30.11 | 134,006 | +0.10(+0.33%) |
Apr 08, 2014 | 29.90 | 30.28 | 29.73 | 30.01 | 116,217 | +0.18(+0.59%) |
Apr 07, 2014 | 29.58 | 29.98 | 29.58 | 29.83 | 162,041 | +0.20(+0.68%) |
Apr 04, 2014 | 29.99 | 30.10 | 29.60 | 29.63 | 126,357 | -0.14(-0.48%) |
Apr 03, 2014 | 29.87 | 29.98 | 29.70 | 29.77 | 64,122 | -0.12(-0.39%) |
Apr 02, 2014 | 29.76 | 29.93 | 29.61 | 29.89 | 116,302 | +0.21(+0.70%) |
Apr 01, 2014 | 29.93 | 30.05 | 29.59 | 29.68 | 174,615 | -0.14(-0.48%) |
Mar 31, 2014 | 29.45 | 30.10 | 29.44 | 29.82 | 156,275 | +0.46(+1.56%) |
Mar 28, 2014 | 29.21 | 29.42 | 29.18 | 29.36 | 130,494 | +0.08(+0.26%) |
Mar 27, 2014 | 29.17 | 29.50 | 29.10 | 29.29 | 320,562 | +0.20(+0.69%) |
Mar 26, 2014 | 29.28 | 29.35 | 29.01 | 29.09 | 276,390 | -0.01(-0.03%) |
Mar 25, 2014 | 29.21 | 29.34 | 29.05 | 29.10 | 197,295 | -0.03(-0.11%) |
Mar 24, 2014 | 29.04 | 29.27 | 28.88 | 29.13 | 169,235 | +0.09(+0.32%) |
Mar 21, 2014 | 28.77 | 29.46 | 28.77 | 29.04 | 329,633 | +0.23(+0.78%) |
Mar 20, 2014 | 28.86 | 28.96 | 28.56 | 28.81 | 259,688 | +0.48(+1.71%) |
Mar 19, 2014 | 29.07 | 29.16 | 28.28 | 28.33 | 253,084 | -0.78(-2.69%) |
Mar 18, 2014 | 29.27 | 29.40 | 29.01 | 29.11 | 385,128 | -0.18(-0.60%) |
Mar 17, 2014 | 29.13 | 29.35 | 29.00 | 29.29 | 133,476 | +0.28(+0.98%) |
Mar 14, 2014 | 28.84 | 29.19 | 28.84 | 29.01 | 124,715 | +0.16(+0.55%) |
Mar 13, 2014 | 28.70 | 28.99 | 28.56 | 28.85 | 142,944 | +0.27(+0.93%) |
Mar 12, 2014 | 27.91 | 28.59 | 27.91 | 28.58 | 154,847 | +0.64(+2.29%) |
Mar 11, 2014 | 28.31 | 28.37 | 27.79 | 27.94 | 359,009 | -0.43(-1.52%) |
Mar 10, 2014 | 28.45 | 28.45 | 28.16 | 28.37 | 168,609 | -0.07(-0.23%) |
Mar 07, 2014 | 28.87 | 28.87 | 28.40 | 28.44 | 127,817 | -0.36(-1.24%) |
Mar 06, 2014 | 29.05 | 29.12 | 28.71 | 28.79 | 81,568 | -0.27(-0.94%) |
Mar 05, 2014 | 29.58 | 29.58 | 28.96 | 29.07 | 124,815 | -0.55(-1.85%) |
Mar 04, 2014 | 28.84 | 29.75 | 28.82 | 29.61 | 264,701 | +1.05(+3.68%) |
Mar 03, 2014 | 29.03 | 29.18 | 28.54 | 28.56 | 201,190 | -0.63(-2.16%) |
Feb 28, 2014 | 29.06 | 29.31 | 29.03 | 29.19 | 219,699 | +0.22(+0.77%) |
Feb 27, 2014 | 29.08 | 29.22 | 28.87 | 28.97 | 186,901 | -0.12(-0.40%) |
Feb 26, 2014 | 29.94 | 29.97 | 28.98 | 29.08 | 223,975 | -0.70(-2.36%) |
Feb 25, 2014 | 29.90 | 30.19 | 29.71 | 29.79 | 216,417 | -0.17(-0.55%) |
Feb 24, 2014 | 29.99 | 30.60 | 29.74 | 29.95 | 274,999 | -0.61(-2.00%) |
Feb 21, 2014 | 30.44 | 30.77 | 30.34 | 30.57 | 221,187 | +0.22(+0.71%) |
Feb 20, 2014 | 29.89 | 30.40 | 29.89 | 30.35 | 170,152 | +0.56(+1.89%) |
Feb 19, 2014 | 29.84 | 30.06 | 29.75 | 29.79 | 276,723 | -0.20(-0.66%) |
Feb 18, 2014 | 29.85 | 30.04 | 29.67 | 29.99 | 153,854 | +0.20(+0.67%) |
Feb 14, 2014 | 29.85 | 29.79 | 29.79 | 29.79 | 113,026 | -0.01(-0.03%) |
Feb 13, 2014 | 29.14 | 29.80 | 29.14 | 29.80 | 166,350 | +0.55(+1.87%) |
Feb 12, 2014 | 29.41 | 29.61 | 29.15 | 29.25 | 139,581 | -0.17(-0.56%) |
Feb 11, 2014 | 29.17 | 29.57 | 29.02 | 29.41 | 94,635 | +0.32(+1.11%) |
Feb 10, 2014 | 29.30 | 29.33 | 28.84 | 29.09 | 145,969 | -0.12(-0.40%) |
Feb 07, 2014 | 28.80 | 29.24 | 28.64 | 29.21 | 210,571 | +0.48(+1.67%) |
Feb 06, 2014 | 28.91 | 29.15 | 28.61 | 28.73 | 113,733 | -0.05(-0.17%) |
Feb 05, 2014 | 29.08 | 29.11 | 28.70 | 28.78 | 180,674 | -0.34(-1.17%) |
Feb 04, 2014 | 29.63 | 29.78 | 28.99 | 29.12 | 242,850 | -0.46(-1.57%) |