Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.57 | 30.96 | 30.56 | 30.57 | 136,876 | -0.01(-0.03%) |
Apr 29, 2014 | 31.54 | 31.74 | 30.56 | 30.58 | 148,741 | -0.79(-2.52%) |
Apr 28, 2014 | 31.33 | 31.54 | 31.01 | 31.37 | 74,788 | +0.06(+0.20%) |
Apr 25, 2014 | 31.17 | 31.57 | 31.17 | 31.31 | 125,554 | -0.02(-0.05%) |
Apr 24, 2014 | 31.31 | 31.44 | 31.06 | 31.33 | 70,543 | +0.09(+0.28%) |
Apr 23, 2014 | 30.99 | 31.41 | 30.99 | 31.24 | 140,026 | +0.13(+0.41%) |
Apr 22, 2014 | 30.93 | 31.33 | 30.73 | 31.11 | 97,306 | +0.13(+0.41%) |
Apr 21, 2014 | 31.01 | 31.25 | 30.78 | 30.98 | 67,299 | +0.06(+0.18%) |
Apr 17, 2014 | 30.93 | 30.93 | 30.93 | 0 | -0.18(-0.57%) | |
Apr 16, 2014 | 31.13 | 31.27 | 30.69 | 31.10 | 49,618 | +0.13(+0.41%) |
Apr 15, 2014 | 30.61 | 31.01 | 30.25 | 30.97 | 114,679 | +0.39(+1.28%) |
Apr 14, 2014 | 30.65 | 30.99 | 30.41 | 30.58 | 84,767 | +0.12(+0.39%) |
Apr 11, 2014 | 30.53 | 31.02 | 30.44 | 30.46 | 100,375 | -0.26(-0.83%) |
Apr 10, 2014 | 31.25 | 31.33 | 30.51 | 30.72 | 104,797 | -0.55(-1.76%) |
Apr 09, 2014 | 31.53 | 31.60 | 30.92 | 31.27 | 78,913 | -0.14(-0.46%) |
Apr 08, 2014 | 31.13 | 31.53 | 30.86 | 31.41 | 126,675 | +0.42(+1.34%) |
Apr 07, 2014 | 31.04 | 31.45 | 30.87 | 31.00 | 67,995 | -0.08(-0.26%) |
Apr 04, 2014 | 31.29 | 31.55 | 30.90 | 31.08 | 135,622 | -0.01(-0.03%) |
Apr 03, 2014 | 31.33 | 31.34 | 31.01 | 31.09 | 97,526 | -0.12(-0.38%) |
Apr 02, 2014 | 31.31 | 31.46 | 31.05 | 31.21 | 57,761 | -0.13(-0.41%) |
Apr 01, 2014 | 31.41 | 31.49 | 31.07 | 31.33 | 97,841 | -0.05(-0.15%) |
Mar 31, 2014 | 31.18 | 31.73 | 31.00 | 31.38 | 140,228 | +0.46(+1.47%) |
Mar 28, 2014 | 30.99 | 31.26 | 30.77 | 30.93 | 65,421 | -0.18(-0.57%) |
Mar 27, 2014 | 30.98 | 31.27 | 30.87 | 31.10 | 55,719 | +0.20(+0.65%) |
Mar 26, 2014 | 31.75 | 31.79 | 30.90 | 30.90 | 99,403 | -0.60(-1.90%) |
Mar 25, 2014 | 31.38 | 31.68 | 31.22 | 31.50 | 86,879 | +0.32(+1.03%) |
Mar 24, 2014 | 31.01 | 31.27 | 30.81 | 31.18 | 97,551 | +0.13(+0.41%) |
Mar 21, 2014 | 30.79 | 31.65 | 30.79 | 31.05 | 360,737 | +0.47(+1.54%) |
Mar 20, 2014 | 30.94 | 30.95 | 30.41 | 30.58 | 134,675 | -0.35(-1.14%) |
Mar 19, 2014 | 31.88 | 31.88 | 30.80 | 30.93 | 160,515 | -1.05(-3.28%) |
Mar 18, 2014 | 32.16 | 32.16 | 31.81 | 31.98 | 214,135 | -0.06(-0.20%) |
Mar 17, 2014 | 32.20 | 32.56 | 31.88 | 32.05 | 299,485 | +0.18(+0.55%) |
Mar 14, 2014 | 31.61 | 32.16 | 31.61 | 31.87 | 182,227 | +0.02(+0.08%) |
Mar 13, 2014 | 31.54 | 31.98 | 31.38 | 31.85 | 182,652 | +0.38(+1.19%) |
Mar 12, 2014 | 30.66 | 31.50 | 30.47 | 31.47 | 110,146 | +0.76(+2.47%) |
Mar 11, 2014 | 30.82 | 30.96 | 30.41 | 30.71 | 192,299 | -0.14(-0.44%) |
Mar 10, 2014 | 30.68 | 30.92 | 30.55 | 30.85 | 49,761 | +0.00(+0.00%) |
Mar 07, 2014 | 30.84 | 30.85 | 30.49 | 30.85 | 54,364 | +0.08(+0.26%) |
Mar 06, 2014 | 31.16 | 31.16 | 30.51 | 30.77 | 75,522 | -0.44(-1.41%) |
Mar 05, 2014 | 31.53 | 31.53 | 30.98 | 31.21 | 76,591 | -0.50(-1.56%) |
Mar 04, 2014 | 31.19 | 31.81 | 30.82 | 31.70 | 221,281 | +0.95(+3.10%) |
Mar 03, 2014 | 30.73 | 30.87 | 30.46 | 30.75 | 55,778 | -0.11(-0.36%) |
Feb 28, 2014 | 30.74 | 31.14 | 30.63 | 30.86 | 113,304 | +0.26(+0.84%) |
Feb 27, 2014 | 30.60 | 30.73 | 30.40 | 30.61 | 62,996 | -0.16(-0.52%) |
Feb 26, 2014 | 30.94 | 31.00 | 30.54 | 30.77 | 61,328 | -0.12(-0.38%) |
Feb 25, 2014 | 30.86 | 31.12 | 30.68 | 30.88 | 95,284 | +0.18(+0.60%) |
Feb 24, 2014 | 30.75 | 31.27 | 30.60 | 30.70 | 91,841 | -0.08(-0.26%) |
Feb 21, 2014 | 30.93 | 31.07 | 30.52 | 30.78 | 118,937 | +0.06(+0.18%) |
Feb 20, 2014 | 30.47 | 30.88 | 30.28 | 30.73 | 98,737 | +0.38(+1.26%) |
Feb 19, 2014 | 30.80 | 31.18 | 30.24 | 30.34 | 77,012 | -0.59(-1.90%) |
Feb 18, 2014 | 30.75 | 31.22 | 30.74 | 30.93 | 123,568 | +0.17(+0.54%) |
Feb 14, 2014 | 30.77 | 30.77 | 30.77 | 0 | +0.43(+1.41%) | |
Feb 13, 2014 | 29.72 | 30.46 | 29.63 | 30.34 | 51,144 | +0.50(+1.68%) |
Feb 12, 2014 | 30.09 | 30.09 | 29.72 | 29.84 | 68,514 | -0.17(-0.58%) |
Feb 11, 2014 | 29.34 | 30.11 | 29.30 | 30.01 | 195,251 | +0.77(+2.64%) |
Feb 10, 2014 | 29.45 | 29.65 | 28.33 | 29.24 | 161,136 | +9.66(+49.35%) |
Feb 07, 2014 | 19.53 | 19.75 | 19.38 | 19.58 | 395,732 | +0.07(+0.38%) |
Feb 06, 2014 | 19.57 | 19.70 | 19.36 | 19.50 | 245,314 | +0.01(+0.03%) |
Feb 05, 2014 | 19.60 | 19.64 | 19.41 | 19.50 | 427,986 | -0.14(-0.73%) |
Feb 04, 2014 | 20.03 | 20.03 | 19.64 | 19.64 | 273,308 | -0.25(-1.25%) |