Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.26 | 28.79 | 28.00 | 28.75 | 580,497 | +0.49(+1.73%) |
Apr 29, 2014 | 28.13 | 28.46 | 27.86 | 28.26 | 337,066 | +0.24(+0.86%) |
Apr 28, 2014 | 28.72 | 28.72 | 27.02 | 28.02 | 311,327 | -0.71(-2.47%) |
Apr 25, 2014 | 28.59 | 29.69 | 28.54 | 28.73 | 548,063 | +0.15(+0.52%) |
Apr 24, 2014 | 27.58 | 28.75 | 27.04 | 28.58 | 449,816 | +1.26(+4.61%) |
Apr 23, 2014 | 27.28 | 27.49 | 27.03 | 27.32 | 365,774 | +0.14(+0.52%) |
Apr 22, 2014 | 26.30 | 27.40 | 26.14 | 27.18 | 302,600 | +0.92(+3.50%) |
Apr 21, 2014 | 26.22 | 26.42 | 25.59 | 26.26 | 219,308 | +0.18(+0.69%) |
Apr 17, 2014 | 26.06 | 26.08 | 26.08 | 26.08 | 116,300 | -0.09(-0.34%) |
Apr 16, 2014 | 26.23 | 28.00 | 25.94 | 26.17 | 245,276 | +0.74(+2.91%) |
Apr 15, 2014 | 26.79 | 26.89 | 23.81 | 25.43 | 360,358 | -1.30(-4.86%) |
Apr 14, 2014 | 26.84 | 27.34 | 26.40 | 26.73 | 239,452 | +0.16(+0.60%) |
Apr 11, 2014 | 26.37 | 27.29 | 25.98 | 26.57 | 254,167 | -0.07(-0.26%) |
Apr 10, 2014 | 28.74 | 29.18 | 26.44 | 26.64 | 218,272 | -2.10(-7.31%) |
Apr 09, 2014 | 28.20 | 28.91 | 27.67 | 28.74 | 227,014 | +0.63(+2.24%) |
Apr 08, 2014 | 28.82 | 28.95 | 27.94 | 28.11 | 341,809 | -0.71(-2.46%) |
Apr 07, 2014 | 30.50 | 30.89 | 28.34 | 28.82 | 336,198 | -1.84(-6.00%) |
Apr 04, 2014 | 32.91 | 33.22 | 30.63 | 30.66 | 238,595 | -2.06(-6.30%) |
Apr 03, 2014 | 33.32 | 33.71 | 32.12 | 32.72 | 309,031 | -0.67(-2.01%) |
Apr 02, 2014 | 32.55 | 33.55 | 32.33 | 33.39 | 206,464 | +0.88(+2.71%) |
Apr 01, 2014 | 31.93 | 32.99 | 31.66 | 32.51 | 213,387 | +0.72(+2.26%) |
Mar 31, 2014 | 31.72 | 31.97 | 31.23 | 31.79 | 323,154 | +0.29(+0.92%) |
Mar 28, 2014 | 31.70 | 32.46 | 30.84 | 31.50 | 207,730 | -0.23(-0.72%) |
Mar 27, 2014 | 31.34 | 31.95 | 31.08 | 31.73 | 216,707 | +0.33(+1.05%) |
Mar 26, 2014 | 31.93 | 32.35 | 30.81 | 31.40 | 281,694 | -0.31(-0.98%) |
Mar 25, 2014 | 32.58 | 32.97 | 31.52 | 31.71 | 242,955 | -0.76(-2.34%) |
Mar 24, 2014 | 34.20 | 34.34 | 32.29 | 32.47 | 271,845 | -1.72(-5.03%) |
Mar 21, 2014 | 35.45 | 35.74 | 34.09 | 34.19 | 331,761 | -0.03(-0.09%) |
Mar 20, 2014 | 34.64 | 35.07 | 34.07 | 34.22 | 188,550 | -0.53(-1.53%) |
Mar 19, 2014 | 35.28 | 35.28 | 34.22 | 34.75 | 138,234 | -0.45(-1.28%) |
Mar 18, 2014 | 35.15 | 35.48 | 35.01 | 35.20 | 229,054 | +0.12(+0.34%) |
Mar 17, 2014 | 34.00 | 35.42 | 33.61 | 35.08 | 311,009 | +1.34(+3.97%) |
Mar 14, 2014 | 33.64 | 34.18 | 33.42 | 33.74 | 143,176 | -0.04(-0.12%) |
Mar 13, 2014 | 34.32 | 34.32 | 32.91 | 33.78 | 182,766 | -0.42(-1.23%) |
Mar 12, 2014 | 33.22 | 34.31 | 33.19 | 34.20 | 163,455 | +0.82(+2.46%) |
Mar 11, 2014 | 33.79 | 34.21 | 33.02 | 33.38 | 125,236 | -0.47(-1.39%) |
Mar 10, 2014 | 34.80 | 34.80 | 33.25 | 33.85 | 247,050 | -0.35(-1.02%) |
Mar 07, 2014 | 34.52 | 34.82 | 33.39 | 34.20 | 253,050 | -0.25(-0.73%) |
Mar 06, 2014 | 35.37 | 35.43 | 34.22 | 34.45 | 279,147 | -0.87(-2.46%) |
Mar 05, 2014 | 35.84 | 36.00 | 35.04 | 35.32 | 194,595 | -0.51(-1.42%) |
Mar 04, 2014 | 35.50 | 36.50 | 35.24 | 35.83 | 669,405 | +0.83(+2.37%) |
Mar 03, 2014 | 34.74 | 35.11 | 34.21 | 35.00 | 209,686 | +0.00(+0.00%) |
Feb 28, 2014 | 35.27 | 35.62 | 34.53 | 35.00 | 424,365 | -0.29(-0.82%) |
Feb 27, 2014 | 35.07 | 35.36 | 34.63 | 35.29 | 255,137 | +0.15(+0.43%) |
Feb 26, 2014 | 34.99 | 35.95 | 34.55 | 35.14 | 194,440 | -0.01(-0.03%) |
Feb 25, 2014 | 36.29 | 36.38 | 34.70 | 35.15 | 514,771 | -1.11(-3.06%) |
Feb 24, 2014 | 36.76 | 37.73 | 35.50 | 36.26 | 640,485 | -0.33(-0.90%) |
Feb 21, 2014 | 36.69 | 37.00 | 35.87 | 36.59 | 285,707 | +0.09(+0.25%) |
Feb 20, 2014 | 35.14 | 37.13 | 35.11 | 36.50 | 290,833 | +1.12(+3.17%) |
Feb 19, 2014 | 35.88 | 36.13 | 35.22 | 35.38 | 180,722 | -0.66(-1.83%) |
Feb 18, 2014 | 34.98 | 36.70 | 34.77 | 36.04 | 380,648 | +1.28(+3.68%) |
Feb 14, 2014 | 34.58 | 34.76 | 34.76 | 34.76 | 129,500 | +0.18(+0.52%) |
Feb 13, 2014 | 33.59 | 34.85 | 33.57 | 34.58 | 241,160 | +0.62(+1.83%) |
Feb 12, 2014 | 33.99 | 34.41 | 33.50 | 33.96 | 219,453 | -0.03(-0.09%) |
Feb 11, 2014 | 33.54 | 34.08 | 33.50 | 33.99 | 217,518 | +0.58(+1.74%) |
Feb 10, 2014 | 32.49 | 33.50 | 32.31 | 33.41 | 163,045 | +0.98(+3.02%) |
Feb 07, 2014 | 32.71 | 33.33 | 32.11 | 32.43 | 230,676 | -0.21(-0.64%) |
Feb 06, 2014 | 32.71 | 33.26 | 32.20 | 32.64 | 226,720 | +0.13(+0.40%) |
Feb 05, 2014 | 33.01 | 33.23 | 32.15 | 32.51 | 328,004 | -0.78(-2.34%) |
Feb 04, 2014 | 33.63 | 34.38 | 33.24 | 33.29 | 263,335 | -0.24(-0.72%) |