Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.12 | 30.87 | 29.33 | 30.71 | 518,431 | +0.54(+1.79%) |
Apr 29, 2014 | 29.70 | 30.32 | 29.47 | 30.17 | 328,402 | +0.60(+2.03%) |
Apr 28, 2014 | 30.27 | 31.75 | 28.64 | 29.57 | 759,882 | -0.73(-2.41%) |
Apr 25, 2014 | 31.75 | 31.75 | 30.26 | 30.30 | 463,883 | -1.68(-5.25%) |
Apr 24, 2014 | 32.71 | 32.71 | 31.38 | 31.98 | 334,641 | -0.42(-1.30%) |
Apr 23, 2014 | 32.89 | 32.89 | 32.21 | 32.40 | 200,948 | -0.46(-1.40%) |
Apr 22, 2014 | 32.47 | 33.10 | 32.16 | 32.86 | 275,118 | +0.43(+1.33%) |
Apr 21, 2014 | 32.04 | 32.49 | 31.64 | 32.43 | 193,647 | +0.41(+1.28%) |
Apr 17, 2014 | 31.51 | 32.02 | 32.02 | 32.02 | 312,200 | +0.32(+1.01%) |
Apr 16, 2014 | 31.56 | 31.84 | 30.77 | 31.70 | 374,426 | +0.45(+1.44%) |
Apr 15, 2014 | 30.95 | 31.58 | 29.81 | 31.25 | 530,290 | +0.41(+1.33%) |
Apr 14, 2014 | 34.36 | 34.36 | 30.32 | 30.84 | 446,416 | -0.80(-2.53%) |
Apr 11, 2014 | 31.80 | 33.04 | 31.13 | 31.64 | 443,515 | -0.53(-1.65%) |
Apr 10, 2014 | 33.12 | 33.32 | 31.38 | 32.17 | 664,641 | -1.16(-3.48%) |
Apr 09, 2014 | 31.80 | 33.37 | 31.59 | 33.33 | 444,824 | +1.88(+5.98%) |
Apr 08, 2014 | 31.73 | 32.42 | 31.03 | 31.45 | 441,790 | +0.43(+1.39%) |
Apr 07, 2014 | 31.00 | 31.74 | 30.42 | 31.02 | 495,231 | -0.30(-0.96%) |
Apr 04, 2014 | 32.93 | 33.28 | 31.17 | 31.32 | 972,202 | -1.37(-4.19%) |
Apr 03, 2014 | 34.81 | 34.83 | 32.66 | 32.69 | 614,500 | -2.10(-6.04%) |
Apr 02, 2014 | 35.40 | 35.69 | 34.55 | 34.79 | 402,334 | -0.42(-1.19%) |
Apr 01, 2014 | 34.17 | 35.26 | 34.12 | 35.21 | 416,931 | +1.18(+3.47%) |
Mar 31, 2014 | 33.39 | 34.37 | 33.06 | 34.03 | 489,960 | +0.89(+2.69%) |
Mar 28, 2014 | 33.11 | 33.78 | 32.86 | 33.14 | 501,358 | +0.23(+0.70%) |
Mar 27, 2014 | 32.60 | 33.02 | 31.56 | 32.91 | 736,156 | +0.24(+0.73%) |
Mar 26, 2014 | 34.74 | 35.14 | 32.58 | 32.67 | 764,384 | -1.66(-4.84%) |
Mar 25, 2014 | 35.71 | 36.06 | 34.13 | 34.33 | 733,726 | -1.30(-3.65%) |
Mar 24, 2014 | 36.85 | 37.04 | 35.11 | 35.63 | 528,999 | -1.12(-3.05%) |
Mar 21, 2014 | 37.24 | 37.24 | 36.34 | 36.75 | 561,001 | -0.12(-0.33%) |
Mar 20, 2014 | 36.85 | 37.10 | 36.35 | 36.87 | 208,124 | +0.05(+0.14%) |
Mar 19, 2014 | 37.00 | 37.00 | 36.51 | 36.82 | 469,903 | -0.18(-0.49%) |
Mar 18, 2014 | 36.46 | 37.09 | 36.46 | 37.00 | 412,664 | +0.50(+1.37%) |
Mar 17, 2014 | 36.65 | 36.87 | 36.22 | 36.50 | 432,162 | +0.10(+0.27%) |
Mar 14, 2014 | 36.50 | 36.97 | 36.29 | 36.40 | 312,317 | -0.14(-0.38%) |
Mar 13, 2014 | 36.87 | 37.29 | 36.36 | 36.54 | 777,447 | -0.13(-0.35%) |
Mar 12, 2014 | 35.65 | 36.90 | 35.15 | 36.67 | 544,911 | +0.82(+2.29%) |
Mar 11, 2014 | 36.33 | 36.33 | 35.54 | 35.85 | 312,356 | -0.32(-0.88%) |
Mar 10, 2014 | 36.69 | 36.70 | 35.70 | 36.17 | 360,023 | -0.55(-1.50%) |
Mar 07, 2014 | 37.38 | 37.41 | 36.43 | 36.72 | 347,256 | -0.32(-0.86%) |
Mar 06, 2014 | 37.27 | 37.44 | 36.81 | 37.04 | 422,747 | +0.00(+0.00%) |
Mar 05, 2014 | 37.41 | 37.62 | 36.69 | 37.04 | 969,355 | -0.35(-0.94%) |
Mar 04, 2014 | 37.21 | 37.72 | 37.00 | 37.39 | 758,278 | +0.74(+2.02%) |
Mar 03, 2014 | 35.88 | 36.91 | 34.60 | 36.65 | 564,853 | +0.20(+0.55%) |
Feb 28, 2014 | 37.15 | 37.30 | 36.04 | 36.45 | 487,220 | -0.56(-1.51%) |
Feb 27, 2014 | 36.52 | 37.39 | 36.30 | 37.01 | 288,097 | +0.47(+1.29%) |
Feb 26, 2014 | 36.41 | 37.28 | 36.26 | 36.54 | 468,376 | +0.26(+0.72%) |
Feb 25, 2014 | 36.53 | 36.59 | 35.97 | 36.28 | 377,569 | -0.14(-0.38%) |
Feb 24, 2014 | 36.13 | 36.75 | 35.69 | 36.42 | 665,680 | +0.73(+2.05%) |
Feb 21, 2014 | 36.40 | 36.40 | 35.61 | 35.69 | 365,298 | -0.47(-1.30%) |
Feb 20, 2014 | 36.32 | 36.48 | 35.44 | 36.16 | 568,168 | +0.05(+0.14%) |
Feb 19, 2014 | 36.52 | 36.61 | 35.87 | 36.11 | 599,602 | -0.50(-1.37%) |
Feb 18, 2014 | 35.08 | 36.83 | 35.08 | 36.61 | 1,393,985 | +1.76(+5.05%) |
Feb 14, 2014 | 34.41 | 34.85 | 34.85 | 34.85 | 704,300 | +0.36(+1.04%) |
Feb 13, 2014 | 32.87 | 34.65 | 32.77 | 34.49 | 761,911 | +1.29(+3.89%) |
Feb 12, 2014 | 32.55 | 33.27 | 32.08 | 33.20 | 537,770 | +0.64(+1.97%) |
Feb 11, 2014 | 32.07 | 32.58 | 31.90 | 32.56 | 514,609 | +0.61(+1.91%) |
Feb 10, 2014 | 31.65 | 31.99 | 31.00 | 31.95 | 479,360 | +0.30(+0.95%) |
Feb 07, 2014 | 31.63 | 32.49 | 30.63 | 31.65 | 1,456,893 | -0.91(-2.79%) |
Feb 06, 2014 | 33.60 | 33.60 | 32.12 | 32.56 | 978,823 | +1.01(+3.20%) |
Feb 05, 2014 | 31.89 | 31.95 | 29.86 | 31.55 | 743,225 | -0.55(-1.71%) |
Feb 04, 2014 | 32.08 | 32.67 | 31.85 | 32.10 | 488,338 | +0.10(+0.31%) |