Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.64 | 30.69 | 29.86 | 30.01 | 179,687 | -0.81(-2.63%) |
Apr 29, 2014 | 31.16 | 31.17 | 30.51 | 30.82 | 87,116 | -0.17(-0.55%) |
Apr 28, 2014 | 31.58 | 31.86 | 30.69 | 30.99 | 107,873 | -0.39(-1.24%) |
Apr 25, 2014 | 31.80 | 32.11 | 31.34 | 31.38 | 144,745 | -0.64(-2.00%) |
Apr 24, 2014 | 32.13 | 32.31 | 31.66 | 32.02 | 70,004 | +0.07(+0.22%) |
Apr 23, 2014 | 32.18 | 32.45 | 31.91 | 31.95 | 45,872 | -0.54(-1.66%) |
Apr 22, 2014 | 32.36 | 32.88 | 32.17 | 32.49 | 42,795 | +0.10(+0.31%) |
Apr 21, 2014 | 32.00 | 32.62 | 32.00 | 32.39 | 39,080 | +0.41(+1.28%) |
Apr 17, 2014 | 32.26 | 31.98 | 31.98 | 31.98 | 122,100 | -0.28(-0.87%) |
Apr 16, 2014 | 32.60 | 32.75 | 32.06 | 32.26 | 24,805 | -0.04(-0.12%) |
Apr 15, 2014 | 32.29 | 32.37 | 31.84 | 32.30 | 72,905 | +0.06(+0.19%) |
Apr 14, 2014 | 32.36 | 32.39 | 31.89 | 32.24 | 51,271 | +0.09(+0.28%) |
Apr 11, 2014 | 32.13 | 32.50 | 31.52 | 32.15 | 69,802 | -0.05(-0.16%) |
Apr 10, 2014 | 32.46 | 32.52 | 31.79 | 32.20 | 116,024 | -0.42(-1.29%) |
Apr 09, 2014 | 32.69 | 33.18 | 32.35 | 32.62 | 95,121 | -0.32(-0.97%) |
Apr 08, 2014 | 33.02 | 33.63 | 32.27 | 32.94 | 57,332 | -0.06(-0.18%) |
Apr 07, 2014 | 33.57 | 33.94 | 32.37 | 33.00 | 90,074 | -0.72(-2.14%) |
Apr 04, 2014 | 34.25 | 34.54 | 33.21 | 33.72 | 74,779 | -0.32(-0.94%) |
Apr 03, 2014 | 34.90 | 34.90 | 33.96 | 34.04 | 67,298 | -0.84(-2.41%) |
Apr 02, 2014 | 34.52 | 35.36 | 34.08 | 34.88 | 130,443 | +0.34(+0.98%) |
Apr 01, 2014 | 33.62 | 34.75 | 33.59 | 34.54 | 145,868 | +0.88(+2.61%) |
Mar 31, 2014 | 33.47 | 34.12 | 33.47 | 33.66 | 110,410 | +0.34(+1.02%) |
Mar 28, 2014 | 32.70 | 33.68 | 32.70 | 33.32 | 51,052 | +0.52(+1.59%) |
Mar 27, 2014 | 32.33 | 33.02 | 32.19 | 32.80 | 50,288 | +0.48(+1.49%) |
Mar 26, 2014 | 33.25 | 33.70 | 32.21 | 32.32 | 78,614 | -0.79(-2.39%) |
Mar 25, 2014 | 32.69 | 33.39 | 32.69 | 33.11 | 71,428 | +0.53(+1.63%) |
Mar 24, 2014 | 32.30 | 32.74 | 32.25 | 32.58 | 55,312 | -0.32(-0.97%) |
Mar 21, 2014 | 33.18 | 33.58 | 32.66 | 32.90 | 63,207 | -0.01(-0.03%) |
Mar 20, 2014 | 32.13 | 33.24 | 32.13 | 32.91 | 96,573 | +0.67(+2.08%) |
Mar 19, 2014 | 32.57 | 32.89 | 31.93 | 32.24 | 53,576 | -0.22(-0.68%) |
Mar 18, 2014 | 32.70 | 32.93 | 32.25 | 32.46 | 90,573 | -0.16(-0.49%) |
Mar 17, 2014 | 32.72 | 33.00 | 32.53 | 32.62 | 49,862 | +0.11(+0.34%) |
Mar 14, 2014 | 32.20 | 32.94 | 32.17 | 32.51 | 82,183 | +0.19(+0.59%) |
Mar 13, 2014 | 32.43 | 32.78 | 32.06 | 32.32 | 101,433 | -0.10(-0.31%) |
Mar 12, 2014 | 32.07 | 32.62 | 31.99 | 32.42 | 65,182 | +0.02(+0.06%) |
Mar 11, 2014 | 32.72 | 32.72 | 31.93 | 32.40 | 77,832 | -0.14(-0.43%) |
Mar 10, 2014 | 32.10 | 32.88 | 31.96 | 32.54 | 64,438 | +0.27(+0.84%) |
Mar 07, 2014 | 32.50 | 32.50 | 31.95 | 32.27 | 77,478 | +0.06(+0.19%) |
Mar 06, 2014 | 32.40 | 32.55 | 31.92 | 32.21 | 45,586 | -0.21(-0.65%) |
Mar 05, 2014 | 32.56 | 32.69 | 32.07 | 32.42 | 72,632 | -0.28(-0.86%) |
Mar 04, 2014 | 31.92 | 32.84 | 31.71 | 32.70 | 152,430 | +1.06(+3.35%) |
Mar 03, 2014 | 31.74 | 31.99 | 31.50 | 31.64 | 45,976 | -0.47(-1.46%) |
Feb 28, 2014 | 32.12 | 32.60 | 31.35 | 32.11 | 134,849 | -0.10(-0.31%) |
Feb 27, 2014 | 32.22 | 32.68 | 31.95 | 32.21 | 99,152 | -0.26(-0.80%) |
Feb 26, 2014 | 31.84 | 32.60 | 31.59 | 32.47 | 159,727 | +0.65(+2.04%) |
Feb 25, 2014 | 32.34 | 32.34 | 31.44 | 31.82 | 181,913 | -0.43(-1.33%) |
Feb 24, 2014 | 33.33 | 33.33 | 32.16 | 32.25 | 146,748 | -0.79(-2.39%) |
Feb 21, 2014 | 31.80 | 33.18 | 31.80 | 33.04 | 189,058 | +0.28(+0.85%) |
Feb 20, 2014 | 32.07 | 33.10 | 32.00 | 32.76 | 316,507 | +0.74(+2.31%) |
Feb 19, 2014 | 31.85 | 32.66 | 31.61 | 32.02 | 375,102 | +0.01(+0.03%) |
Feb 18, 2014 | 34.90 | 34.90 | 31.11 | 32.01 | 903,697 | -4.35(-11.96%) |
Feb 14, 2014 | 35.19 | 36.36 | 36.36 | 36.36 | 239,400 | +0.97(+2.74%) |
Feb 13, 2014 | 33.75 | 35.51 | 33.75 | 35.39 | 101,222 | +1.40(+4.12%) |
Feb 12, 2014 | 33.96 | 34.20 | 33.47 | 33.99 | 135,119 | +0.23(+0.68%) |
Feb 11, 2014 | 33.63 | 33.91 | 33.09 | 33.76 | 141,996 | +0.23(+0.69%) |
Feb 10, 2014 | 34.15 | 34.15 | 33.00 | 33.53 | 82,301 | -0.51(-1.50%) |
Feb 07, 2014 | 34.44 | 34.53 | 33.82 | 34.04 | 64,930 | -0.18(-0.53%) |
Feb 06, 2014 | 33.45 | 34.35 | 33.21 | 34.22 | 107,062 | +0.81(+2.42%) |
Feb 05, 2014 | 33.54 | 33.81 | 32.99 | 33.41 | 69,088 | -0.23(-0.68%) |
Feb 04, 2014 | 33.56 | 34.15 | 33.29 | 33.64 | 65,221 | +0.16(+0.48%) |