Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.51 | 31.65 | 31.47 | 31.47 | 9,103 | -0.19(-0.59%) |
Apr 29, 2014 | 31.99 | 32.35 | 31.43 | 31.65 | 2,766 | -0.08(-0.24%) |
Apr 28, 2014 | 31.41 | 31.73 | 31.36 | 31.73 | 2,534 | +0.37(+1.16%) |
Apr 25, 2014 | 31.36 | 31.63 | 31.34 | 31.36 | 5,275 | -0.16(-0.50%) |
Apr 24, 2014 | 32.37 | 32.37 | 31.43 | 31.52 | 3,151 | -0.74(-2.29%) |
Apr 23, 2014 | 32.10 | 32.32 | 32.02 | 32.26 | 3,239 | -0.03(-0.09%) |
Apr 22, 2014 | 32.29 | 32.29 | 32.20 | 32.29 | 2,304 | -0.09(-0.29%) |
Apr 21, 2014 | 31.92 | 32.53 | 31.92 | 32.38 | 3,542 | +0.16(+0.49%) |
Apr 17, 2014 | 32.31 | 32.23 | 32.23 | 32.23 | 1,602 | -0.12(-0.38%) |
Apr 16, 2014 | 31.82 | 32.62 | 31.82 | 32.35 | 4,155 | +0.52(+1.65%) |
Apr 15, 2014 | 31.38 | 32.01 | 31.38 | 31.82 | 3,507 | +0.37(+1.19%) |
Apr 14, 2014 | 31.81 | 32.08 | 31.36 | 31.45 | 6,612 | +0.15(+0.48%) |
Apr 11, 2014 | 30.96 | 31.62 | 30.96 | 31.30 | 4,583 | +0.17(+0.54%) |
Apr 10, 2014 | 31.50 | 31.79 | 31.13 | 31.13 | 7,267 | -0.49(-1.54%) |
Apr 09, 2014 | 31.82 | 31.84 | 31.62 | 31.62 | 3,268 | +0.15(+0.48%) |
Apr 08, 2014 | 31.40 | 32.39 | 31.36 | 31.47 | 6,511 | +0.10(+0.33%) |
Apr 07, 2014 | 31.54 | 31.85 | 31.28 | 31.36 | 4,130 | -0.25(-0.80%) |
Apr 04, 2014 | 32.71 | 32.71 | 31.53 | 31.62 | 4,665 | -1.09(-3.32%) |
Apr 03, 2014 | 32.70 | 32.70 | 31.89 | 32.70 | 2,016 | +0.04(+0.11%) |
Apr 02, 2014 | 32.67 | 32.67 | 32.27 | 32.67 | 1,660 | +0.29(+0.90%) |
Apr 01, 2014 | 32.26 | 32.43 | 31.95 | 32.38 | 12,609 | +0.45(+1.41%) |
Mar 31, 2014 | 32.07 | 32.12 | 31.51 | 31.93 | 5,380 | +0.04(+0.12%) |
Mar 28, 2014 | 32.04 | 32.06 | 31.89 | 31.89 | 2,512 | -0.11(-0.35%) |
Mar 27, 2014 | 32.47 | 32.47 | 32.00 | 32.00 | 1,879 | -0.58(-1.78%) |
Mar 26, 2014 | 32.70 | 32.70 | 32.49 | 32.58 | 6,158 | -0.05(-0.14%) |
Mar 25, 2014 | 32.19 | 32.68 | 32.19 | 32.63 | 1,808 | +0.41(+1.28%) |
Mar 24, 2014 | 32.67 | 32.80 | 31.73 | 32.22 | 4,562 | -0.43(-1.32%) |
Mar 21, 2014 | 32.82 | 32.82 | 32.04 | 32.65 | 5,952 | -0.17(-0.51%) |
Mar 20, 2014 | 32.41 | 32.82 | 31.55 | 32.82 | 6,566 | +0.47(+1.45%) |
Mar 19, 2014 | 32.28 | 32.38 | 31.46 | 32.35 | 10,545 | +0.13(+0.41%) |
Mar 18, 2014 | 31.80 | 32.26 | 31.80 | 32.22 | 2,670 | +0.43(+1.35%) |
Mar 17, 2014 | 31.36 | 31.95 | 31.36 | 31.79 | 3,271 | +0.42(+1.34%) |
Mar 14, 2014 | 31.77 | 31.77 | 31.36 | 31.36 | 1,143 | +0.01(+0.03%) |
Mar 13, 2014 | 31.23 | 31.36 | 31.20 | 31.36 | 21,902 | +0.14(+0.45%) |
Mar 12, 2014 | 32.24 | 32.34 | 30.89 | 31.21 | 8,511 | -1.08(-3.33%) |
Mar 11, 2014 | 33.11 | 33.11 | 32.29 | 32.29 | 4,352 | -0.70(-2.13%) |
Mar 10, 2014 | 33.60 | 33.69 | 32.98 | 32.99 | 4,419 | -0.60(-1.78%) |
Mar 07, 2014 | 34.33 | 34.63 | 33.37 | 33.59 | 8,405 | -0.68(-1.99%) |
Mar 06, 2014 | 33.65 | 34.29 | 33.65 | 34.28 | 2,362 | +0.63(+1.86%) |
Mar 05, 2014 | 33.77 | 33.77 | 33.65 | 33.65 | 2,543 | -0.04(-0.11%) |
Mar 04, 2014 | 33.59 | 33.70 | 33.33 | 33.69 | 14,738 | +0.39(+1.18%) |
Mar 03, 2014 | 33.45 | 33.45 | 33.27 | 33.29 | 1,676 | -0.31(-0.92%) |
Feb 28, 2014 | 33.51 | 33.60 | 33.35 | 33.60 | 5,381 | +0.13(+0.39%) |
Feb 27, 2014 | 33.37 | 33.47 | 33.36 | 33.47 | 1,253 | -0.01(-0.03%) |
Feb 26, 2014 | 33.23 | 33.48 | 33.23 | 33.48 | 821 | +0.17(+0.51%) |
Feb 25, 2014 | 33.42 | 33.44 | 33.31 | 33.31 | 1,356 | -0.28(-0.84%) |
Feb 24, 2014 | 33.45 | 33.60 | 33.25 | 33.59 | 4,611 | +0.35(+1.04%) |
Feb 21, 2014 | 33.55 | 33.65 | 33.00 | 33.25 | 18,069 | -0.07(-0.22%) |
Feb 20, 2014 | 32.95 | 33.51 | 32.95 | 33.32 | 5,387 | +0.26(+0.79%) |
Feb 19, 2014 | 33.41 | 33.59 | 32.76 | 33.06 | 10,834 | +0.01(+0.03%) |
Feb 18, 2014 | 32.43 | 33.05 | 32.29 | 33.05 | 10,515 | +0.62(+1.90%) |
Feb 14, 2014 | 31.75 | 32.43 | 32.43 | 32.43 | 4,166 | +0.75(+2.36%) |
Feb 13, 2014 | 31.35 | 32.13 | 31.35 | 31.68 | 13,380 | +0.18(+0.56%) |
Feb 12, 2014 | 32.38 | 32.38 | 31.50 | 31.51 | 19,141 | -0.70(-2.18%) |
Feb 11, 2014 | 31.73 | 32.38 | 31.64 | 32.21 | 3,000 | +0.80(+2.53%) |
Feb 10, 2014 | 31.34 | 31.46 | 31.34 | 31.41 | 3,938 | -0.07(-0.24%) |
Feb 07, 2014 | 31.88 | 31.94 | 31.18 | 31.49 | 8,660 | -0.39(-1.23%) |
Feb 06, 2014 | 31.95 | 31.95 | 31.87 | 31.88 | 3,424 | +0.02(+0.06%) |
Feb 05, 2014 | 32.61 | 32.61 | 31.78 | 31.86 | 6,959 | -0.41(-1.28%) |
Feb 04, 2014 | 31.78 | 32.49 | 31.53 | 32.27 | 7,051 | +0.18(+0.55%) |