Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.69 | 33.75 | 33.44 | 33.71 | 379,144 | +0.00(+0.00%) |
Apr 29, 2014 | 34.38 | 34.59 | 33.65 | 33.71 | 424,196 | -0.65(-1.88%) |
Apr 28, 2014 | 33.93 | 34.58 | 33.57 | 34.36 | 380,992 | +0.53(+1.55%) |
Apr 25, 2014 | 33.33 | 33.88 | 31.74 | 33.83 | 702,326 | -0.22(-0.64%) |
Apr 24, 2014 | 34.38 | 34.38 | 33.77 | 34.05 | 178,954 | -0.08(-0.23%) |
Apr 23, 2014 | 34.26 | 34.53 | 34.12 | 34.13 | 246,883 | -0.14(-0.41%) |
Apr 22, 2014 | 34.88 | 35.01 | 34.24 | 34.27 | 381,844 | -0.58(-1.66%) |
Apr 21, 2014 | 34.71 | 34.94 | 34.35 | 34.85 | 164,755 | +0.14(+0.40%) |
Apr 17, 2014 | 34.13 | 34.71 | 34.71 | 34.71 | 204,883 | +0.58(+1.69%) |
Apr 16, 2014 | 34.11 | 34.39 | 33.87 | 34.13 | 202,316 | +0.38(+1.11%) |
Apr 15, 2014 | 33.28 | 33.96 | 32.58 | 33.75 | 431,694 | +0.62(+1.88%) |
Apr 14, 2014 | 33.38 | 33.46 | 32.84 | 33.13 | 215,408 | +0.18(+0.56%) |
Apr 11, 2014 | 32.40 | 33.05 | 32.38 | 32.95 | 469,283 | +0.24(+0.72%) |
Apr 10, 2014 | 33.33 | 33.60 | 32.54 | 32.71 | 198,239 | -0.77(-2.30%) |
Apr 09, 2014 | 33.28 | 33.54 | 32.86 | 33.48 | 129,716 | +0.42(+1.27%) |
Apr 08, 2014 | 32.67 | 33.19 | 32.53 | 33.06 | 314,250 | +0.43(+1.31%) |
Apr 07, 2014 | 33.35 | 33.35 | 32.60 | 32.63 | 231,908 | -0.89(-2.66%) |
Apr 04, 2014 | 34.34 | 34.52 | 33.26 | 33.53 | 267,987 | -0.63(-1.84%) |
Apr 03, 2014 | 34.40 | 34.50 | 33.88 | 34.16 | 143,956 | -0.19(-0.56%) |
Apr 02, 2014 | 34.32 | 34.47 | 34.04 | 34.35 | 240,251 | +0.17(+0.49%) |
Apr 01, 2014 | 33.82 | 34.26 | 33.64 | 34.18 | 203,662 | +0.52(+1.53%) |
Mar 31, 2014 | 33.09 | 33.72 | 32.63 | 33.67 | 214,241 | +0.76(+2.31%) |
Mar 28, 2014 | 33.14 | 33.65 | 32.76 | 32.91 | 227,403 | -0.20(-0.61%) |
Mar 27, 2014 | 33.15 | 33.31 | 32.71 | 33.11 | 241,458 | -0.07(-0.21%) |
Mar 26, 2014 | 34.23 | 34.23 | 33.18 | 33.18 | 281,577 | -0.81(-2.39%) |
Mar 25, 2014 | 34.25 | 34.46 | 33.85 | 33.99 | 198,303 | -0.09(-0.26%) |
Mar 24, 2014 | 34.58 | 34.75 | 33.81 | 34.08 | 277,067 | -0.43(-1.24%) |
Mar 21, 2014 | 34.26 | 35.00 | 34.19 | 34.51 | 701,740 | +0.33(+0.97%) |
Mar 20, 2014 | 33.98 | 34.23 | 33.84 | 34.17 | 775,617 | +0.11(+0.33%) |
Mar 19, 2014 | 34.16 | 34.20 | 33.77 | 34.06 | 492,957 | -0.17(-0.51%) |
Mar 18, 2014 | 34.11 | 34.40 | 33.95 | 34.24 | 333,475 | +0.14(+0.41%) |
Mar 17, 2014 | 33.89 | 34.32 | 33.89 | 34.10 | 218,801 | +0.46(+1.35%) |
Mar 14, 2014 | 33.40 | 33.77 | 33.40 | 33.64 | 282,004 | +0.05(+0.16%) |
Mar 13, 2014 | 33.93 | 33.93 | 33.34 | 33.59 | 345,819 | -0.18(-0.54%) |
Mar 12, 2014 | 33.63 | 33.79 | 33.33 | 33.77 | 292,753 | -0.03(-0.10%) |
Mar 11, 2014 | 33.96 | 34.01 | 33.59 | 33.81 | 368,054 | -0.18(-0.54%) |
Mar 10, 2014 | 33.62 | 34.14 | 33.60 | 33.99 | 356,560 | +0.26(+0.78%) |
Mar 07, 2014 | 34.23 | 34.23 | 33.50 | 33.73 | 358,538 | -0.20(-0.59%) |
Mar 06, 2014 | 34.03 | 34.14 | 33.79 | 33.93 | 140,286 | +0.05(+0.15%) |
Mar 05, 2014 | 34.10 | 34.10 | 33.74 | 33.88 | 270,938 | -0.27(-0.79%) |
Mar 04, 2014 | 33.68 | 34.38 | 33.51 | 34.15 | 404,778 | +0.98(+2.96%) |
Mar 03, 2014 | 33.45 | 33.66 | 32.92 | 33.17 | 227,767 | -0.48(-1.43%) |
Feb 28, 2014 | 33.43 | 34.13 | 33.43 | 33.65 | 646,810 | +0.28(+0.84%) |
Feb 27, 2014 | 32.94 | 33.50 | 32.79 | 33.37 | 521,250 | +0.31(+0.93%) |
Feb 26, 2014 | 31.99 | 33.09 | 31.98 | 33.06 | 624,876 | +1.18(+3.71%) |
Feb 25, 2014 | 32.44 | 32.51 | 31.85 | 31.88 | 282,076 | -0.49(-1.51%) |
Feb 24, 2014 | 32.79 | 32.82 | 32.29 | 32.37 | 362,303 | -0.22(-0.67%) |
Feb 21, 2014 | 33.16 | 33.76 | 32.28 | 32.59 | 348,006 | -0.40(-1.22%) |
Feb 20, 2014 | 32.69 | 33.10 | 32.24 | 32.99 | 193,221 | +0.36(+1.10%) |
Feb 19, 2014 | 32.61 | 33.06 | 32.55 | 32.63 | 212,172 | -0.12(-0.37%) |
Feb 18, 2014 | 32.29 | 32.88 | 32.21 | 32.76 | 253,403 | +0.42(+1.30%) |
Feb 14, 2014 | 32.49 | 32.34 | 32.34 | 32.34 | 133,060 | -0.17(-0.51%) |
Feb 13, 2014 | 32.09 | 32.63 | 32.00 | 32.50 | 154,044 | +0.10(+0.32%) |
Feb 12, 2014 | 32.12 | 32.60 | 31.72 | 32.40 | 153,050 | +0.41(+1.28%) |
Feb 11, 2014 | 31.52 | 32.22 | 31.28 | 31.99 | 708,846 | +0.51(+1.61%) |
Feb 10, 2014 | 31.64 | 31.65 | 31.18 | 31.48 | 212,015 | -0.25(-0.80%) |
Feb 07, 2014 | 31.80 | 31.98 | 31.51 | 31.73 | 208,928 | +0.08(+0.25%) |
Feb 06, 2014 | 31.55 | 31.95 | 31.09 | 31.66 | 300,888 | +0.20(+0.64%) |
Feb 05, 2014 | 31.66 | 31.77 | 31.11 | 31.45 | 241,685 | -0.30(-0.93%) |
Feb 04, 2014 | 31.05 | 31.88 | 30.83 | 31.75 | 435,525 | +0.79(+2.56%) |