Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.69 | 33.95 | 32.62 | 32.91 | 41,841 | -1.08(-3.17%) |
Apr 29, 2014 | 33.33 | 34.19 | 32.53 | 33.99 | 39,976 | +0.84(+2.53%) |
Apr 28, 2014 | 32.90 | 34.38 | 31.52 | 33.15 | 75,463 | +0.31(+0.94%) |
Apr 25, 2014 | 32.85 | 33.00 | 30.40 | 32.84 | 53,149 | -0.44(-1.32%) |
Apr 24, 2014 | 34.20 | 35.30 | 32.70 | 33.28 | 103,560 | -2.07(-5.86%) |
Apr 23, 2014 | 36.66 | 36.66 | 34.87 | 35.35 | 48,529 | -1.48(-4.01%) |
Apr 22, 2014 | 36.11 | 36.88 | 35.89 | 36.83 | 46,795 | +0.88(+2.44%) |
Apr 21, 2014 | 34.34 | 36.20 | 34.34 | 35.95 | 54,152 | +1.25(+3.59%) |
Apr 17, 2014 | 33.54 | 34.70 | 34.70 | 34.70 | 65,518 | +1.01(+2.99%) |
Apr 16, 2014 | 31.76 | 34.75 | 31.41 | 33.70 | 60,145 | +2.63(+8.47%) |
Apr 15, 2014 | 31.71 | 31.71 | 29.98 | 31.07 | 30,992 | +0.22(+0.71%) |
Apr 14, 2014 | 31.07 | 31.84 | 30.82 | 30.85 | 28,015 | +0.07(+0.23%) |
Apr 11, 2014 | 30.86 | 31.35 | 30.51 | 30.78 | 59,109 | -0.35(-1.12%) |
Apr 10, 2014 | 32.37 | 32.37 | 30.89 | 31.13 | 53,698 | -1.38(-4.23%) |
Apr 09, 2014 | 29.65 | 32.64 | 29.65 | 32.50 | 64,042 | +3.05(+10.36%) |
Apr 08, 2014 | 28.95 | 29.87 | 28.95 | 29.45 | 39,113 | +0.51(+1.76%) |
Apr 07, 2014 | 28.80 | 29.36 | 28.68 | 28.94 | 42,557 | -0.07(-0.24%) |
Apr 04, 2014 | 30.18 | 30.40 | 28.80 | 29.01 | 62,228 | -0.96(-3.19%) |
Apr 03, 2014 | 30.95 | 31.12 | 29.90 | 29.97 | 53,326 | -1.05(-3.37%) |
Apr 02, 2014 | 31.47 | 31.58 | 30.69 | 31.02 | 37,509 | -0.37(-1.18%) |
Apr 01, 2014 | 31.46 | 31.87 | 31.11 | 31.39 | 32,854 | +0.09(+0.29%) |
Mar 31, 2014 | 31.75 | 32.05 | 31.19 | 31.30 | 120,063 | -0.14(-0.44%) |
Mar 28, 2014 | 32.09 | 32.09 | 31.22 | 31.43 | 84,150 | -0.69(-2.14%) |
Mar 27, 2014 | 32.15 | 32.77 | 31.48 | 32.12 | 118,337 | +0.12(+0.37%) |
Mar 26, 2014 | 33.61 | 33.61 | 31.74 | 32.00 | 53,868 | -1.25(-3.75%) |
Mar 25, 2014 | 32.72 | 34.22 | 32.59 | 33.25 | 51,161 | +0.79(+2.43%) |
Mar 24, 2014 | 32.33 | 33.04 | 31.53 | 32.46 | 67,297 | +0.20(+0.62%) |
Mar 21, 2014 | 33.10 | 33.79 | 32.03 | 32.26 | 62,874 | -0.61(-1.85%) |
Mar 20, 2014 | 32.68 | 33.36 | 32.21 | 32.87 | 28,755 | +0.05(+0.15%) |
Mar 19, 2014 | 32.90 | 33.18 | 31.74 | 32.82 | 47,414 | -0.08(-0.24%) |
Mar 18, 2014 | 31.01 | 33.59 | 30.82 | 32.90 | 55,357 | +1.99(+6.45%) |
Mar 17, 2014 | 30.77 | 31.62 | 30.36 | 30.91 | 54,108 | +0.41(+1.34%) |
Mar 14, 2014 | 29.40 | 30.68 | 29.40 | 30.50 | 48,692 | +0.97(+3.27%) |
Mar 13, 2014 | 30.00 | 30.28 | 29.30 | 29.53 | 37,468 | -0.27(-0.90%) |
Mar 12, 2014 | 29.12 | 30.05 | 28.95 | 29.80 | 21,721 | +0.55(+1.87%) |
Mar 11, 2014 | 30.55 | 30.57 | 28.90 | 29.25 | 68,838 | -1.16(-3.80%) |
Mar 10, 2014 | 30.57 | 31.07 | 30.00 | 30.41 | 31,715 | -0.14(-0.46%) |
Mar 07, 2014 | 30.93 | 31.10 | 30.06 | 30.55 | 52,530 | -0.36(-1.16%) |
Mar 06, 2014 | 30.29 | 31.10 | 29.65 | 30.91 | 65,574 | +0.85(+2.82%) |
Mar 05, 2014 | 30.31 | 30.66 | 29.76 | 30.06 | 49,722 | -0.49(-1.60%) |
Mar 04, 2014 | 29.69 | 30.76 | 29.51 | 30.55 | 38,881 | +1.33(+4.54%) |
Mar 03, 2014 | 28.99 | 29.32 | 27.53 | 29.22 | 64,105 | -0.06(-0.20%) |
Feb 28, 2014 | 29.81 | 30.02 | 29.15 | 29.28 | 31,159 | -0.54(-1.80%) |
Feb 27, 2014 | 29.93 | 30.53 | 29.58 | 29.82 | 18,996 | -0.27(-0.89%) |
Feb 26, 2014 | 29.93 | 30.39 | 29.71 | 30.09 | 26,554 | +0.26(+0.87%) |
Feb 25, 2014 | 29.68 | 30.02 | 29.68 | 29.83 | 61,488 | -0.06(-0.20%) |
Feb 24, 2014 | 29.52 | 30.03 | 29.52 | 29.89 | 35,495 | +0.07(+0.23%) |
Feb 21, 2014 | 31.02 | 31.28 | 28.91 | 29.82 | 102,231 | -1.96(-6.16%) |
Feb 20, 2014 | 31.02 | 31.83 | 30.49 | 31.78 | 35,642 | +0.93(+3.03%) |
Feb 19, 2014 | 32.82 | 33.75 | 30.69 | 30.84 | 38,618 | -2.19(-6.64%) |
Feb 18, 2014 | 32.52 | 33.07 | 31.86 | 33.04 | 29,775 | +0.71(+2.18%) |
Feb 14, 2014 | 32.08 | 32.33 | 32.33 | 32.33 | 29,102 | +0.27(+0.84%) |
Feb 13, 2014 | 30.45 | 32.24 | 30.45 | 32.07 | 36,022 | +1.21(+3.93%) |
Feb 12, 2014 | 30.83 | 32.08 | 30.64 | 30.85 | 30,011 | +0.23(+0.75%) |
Feb 11, 2014 | 30.76 | 31.22 | 30.33 | 30.63 | 28,246 | -0.23(-0.74%) |
Feb 10, 2014 | 29.48 | 30.86 | 29.29 | 30.85 | 30,804 | +0.86(+2.88%) |
Feb 07, 2014 | 28.80 | 30.42 | 28.00 | 29.99 | 48,054 | +1.58(+5.56%) |
Feb 06, 2014 | 31.00 | 31.00 | 28.35 | 28.41 | 93,217 | -0.76(-2.62%) |
Feb 05, 2014 | 31.00 | 31.73 | 29.17 | 29.18 | 112,976 | -1.86(-5.98%) |
Feb 04, 2014 | 32.98 | 33.39 | 30.89 | 31.03 | 99,385 | -2.16(-6.52%) |