Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.66 | 32.57 | 29.97 | 32.30 | 674,500 | +0.07(+0.21%) |
Apr 29, 2014 | 32.08 | 32.37 | 31.79 | 32.23 | 190,546 | +0.31(+0.97%) |
Apr 28, 2014 | 32.99 | 32.99 | 31.40 | 31.92 | 281,042 | -0.82(-2.51%) |
Apr 25, 2014 | 33.02 | 33.08 | 32.70 | 32.74 | 258,690 | -0.41(-1.23%) |
Apr 24, 2014 | 33.57 | 33.57 | 32.84 | 33.15 | 224,872 | -0.29(-0.85%) |
Apr 23, 2014 | 33.64 | 33.95 | 33.44 | 33.44 | 120,683 | -0.32(-0.95%) |
Apr 22, 2014 | 33.36 | 34.00 | 33.27 | 33.76 | 152,194 | +0.39(+1.17%) |
Apr 21, 2014 | 33.16 | 33.54 | 32.90 | 33.37 | 168,998 | +0.14(+0.42%) |
Apr 17, 2014 | 32.31 | 33.23 | 33.23 | 33.23 | 172,412 | +0.86(+2.67%) |
Apr 16, 2014 | 32.28 | 32.57 | 32.12 | 32.36 | 241,914 | +0.23(+0.73%) |
Apr 15, 2014 | 32.04 | 32.37 | 31.41 | 32.13 | 220,040 | +0.29(+0.92%) |
Apr 14, 2014 | 32.17 | 32.39 | 31.62 | 31.84 | 161,614 | -0.24(-0.75%) |
Apr 11, 2014 | 32.41 | 32.71 | 32.06 | 32.08 | 174,997 | -0.55(-1.69%) |
Apr 10, 2014 | 32.98 | 33.27 | 32.49 | 32.63 | 419,269 | -0.36(-1.10%) |
Apr 09, 2014 | 32.99 | 33.05 | 32.42 | 33.00 | 323,868 | +0.21(+0.63%) |
Apr 08, 2014 | 32.49 | 33.21 | 32.34 | 32.79 | 270,178 | +0.28(+0.85%) |
Apr 07, 2014 | 33.12 | 33.12 | 32.23 | 32.51 | 386,241 | -0.72(-2.16%) |
Apr 04, 2014 | 34.88 | 34.88 | 33.12 | 33.23 | 384,557 | -1.32(-3.83%) |
Apr 03, 2014 | 34.81 | 35.02 | 34.30 | 34.55 | 165,807 | -0.27(-0.77%) |
Apr 02, 2014 | 34.68 | 34.99 | 34.57 | 34.82 | 410,913 | +0.18(+0.52%) |
Apr 01, 2014 | 34.54 | 34.68 | 34.34 | 34.64 | 368,392 | +0.13(+0.38%) |
Mar 31, 2014 | 34.48 | 34.66 | 34.12 | 34.51 | 263,615 | +0.32(+0.94%) |
Mar 28, 2014 | 34.06 | 34.63 | 33.76 | 34.19 | 202,189 | +0.15(+0.43%) |
Mar 27, 2014 | 34.34 | 34.48 | 33.88 | 34.04 | 321,811 | -0.40(-1.15%) |
Mar 26, 2014 | 34.91 | 34.91 | 34.44 | 34.44 | 430,056 | -0.22(-0.65%) |
Mar 25, 2014 | 34.86 | 34.93 | 34.58 | 34.66 | 292,631 | +0.03(+0.07%) |
Mar 24, 2014 | 34.70 | 34.87 | 34.42 | 34.64 | 388,166 | +0.00(+0.00%) |
Mar 21, 2014 | 34.27 | 34.78 | 34.22 | 34.64 | 596,464 | +0.45(+1.31%) |
Mar 20, 2014 | 33.68 | 34.26 | 33.68 | 34.19 | 232,100 | +0.37(+1.10%) |
Mar 19, 2014 | 33.62 | 34.15 | 33.56 | 33.82 | 264,547 | +0.13(+0.38%) |
Mar 18, 2014 | 33.28 | 34.02 | 33.28 | 33.69 | 299,689 | +0.34(+1.03%) |
Mar 17, 2014 | 33.17 | 33.78 | 33.10 | 33.34 | 231,811 | +0.35(+1.07%) |
Mar 14, 2014 | 32.52 | 33.40 | 32.52 | 32.99 | 397,349 | +0.41(+1.27%) |
Mar 13, 2014 | 33.36 | 33.45 | 32.36 | 32.58 | 292,727 | -0.62(-1.87%) |
Mar 12, 2014 | 33.01 | 33.37 | 32.96 | 33.20 | 247,250 | -0.16(-0.46%) |
Mar 11, 2014 | 33.36 | 33.70 | 33.26 | 33.35 | 428,374 | +0.02(+0.05%) |
Mar 10, 2014 | 33.36 | 33.47 | 32.99 | 33.34 | 483,212 | -0.03(-0.08%) |
Mar 07, 2014 | 33.27 | 33.42 | 32.99 | 33.36 | 343,642 | +0.39(+1.18%) |
Mar 06, 2014 | 32.76 | 33.27 | 32.61 | 32.97 | 204,339 | +0.28(+0.84%) |
Mar 05, 2014 | 32.56 | 32.84 | 32.39 | 32.70 | 429,356 | +0.18(+0.56%) |
Mar 04, 2014 | 31.80 | 32.97 | 31.77 | 32.52 | 424,425 | +1.21(+3.85%) |
Mar 03, 2014 | 31.29 | 31.51 | 31.22 | 31.31 | 375,194 | -0.35(-1.12%) |
Feb 28, 2014 | 30.44 | 31.89 | 30.33 | 31.66 | 443,352 | +1.26(+4.14%) |
Feb 27, 2014 | 29.49 | 30.76 | 28.93 | 30.41 | 611,125 | +1.07(+3.64%) |
Feb 26, 2014 | 29.94 | 30.11 | 29.24 | 29.34 | 433,179 | -0.46(-1.53%) |
Feb 25, 2014 | 29.75 | 30.26 | 29.66 | 29.80 | 250,385 | +0.06(+0.20%) |
Feb 24, 2014 | 29.58 | 30.21 | 29.55 | 29.74 | 195,993 | +0.07(+0.23%) |
Feb 21, 2014 | 29.92 | 29.96 | 29.59 | 29.67 | 227,840 | -0.16(-0.55%) |
Feb 20, 2014 | 29.65 | 30.07 | 29.61 | 29.83 | 159,100 | +0.16(+0.55%) |
Feb 19, 2014 | 30.18 | 30.48 | 29.66 | 29.67 | 172,987 | -0.55(-1.82%) |
Feb 18, 2014 | 29.88 | 30.43 | 29.77 | 30.22 | 234,165 | +0.42(+1.42%) |
Feb 14, 2014 | 29.61 | 29.80 | 29.80 | 29.80 | 108,428 | +0.20(+0.67%) |
Feb 13, 2014 | 29.04 | 29.67 | 28.95 | 29.60 | 207,000 | +0.26(+0.88%) |
Feb 12, 2014 | 28.98 | 29.54 | 28.92 | 29.34 | 334,467 | +0.52(+1.79%) |
Feb 11, 2014 | 28.03 | 28.85 | 27.98 | 28.82 | 273,730 | +0.83(+2.95%) |
Feb 10, 2014 | 27.95 | 28.04 | 27.66 | 28.00 | 130,423 | +0.08(+0.28%) |
Feb 07, 2014 | 28.16 | 28.21 | 27.76 | 27.92 | 139,566 | +0.02(+0.06%) |
Feb 06, 2014 | 27.43 | 27.95 | 27.25 | 27.90 | 150,280 | +0.63(+2.31%) |
Feb 05, 2014 | 27.31 | 27.54 | 27.04 | 27.27 | 180,584 | -0.09(-0.35%) |
Feb 04, 2014 | 27.35 | 27.83 | 27.04 | 27.37 | 449,098 | +0.22(+0.79%) |