Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.33 | 34.67 | 34.13 | 34.60 | 237,669 | +0.21(+0.60%) |
Apr 29, 2014 | 34.65 | 34.87 | 34.32 | 34.40 | 226,800 | -0.16(-0.45%) |
Apr 28, 2014 | 34.17 | 34.56 | 34.03 | 34.55 | 497,319 | +0.48(+1.42%) |
Apr 25, 2014 | 34.15 | 34.24 | 33.97 | 34.07 | 234,742 | -0.11(-0.33%) |
Apr 24, 2014 | 34.05 | 34.31 | 33.94 | 34.18 | 205,130 | +0.21(+0.61%) |
Apr 23, 2014 | 34.05 | 34.20 | 33.82 | 33.98 | 223,022 | -0.02(-0.05%) |
Apr 22, 2014 | 34.08 | 34.12 | 33.66 | 33.99 | 373,008 | -0.14(-0.41%) |
Apr 21, 2014 | 34.05 | 34.28 | 33.99 | 34.13 | 111,859 | +0.09(+0.26%) |
Apr 17, 2014 | 33.60 | 34.04 | 34.04 | 34.04 | 658,376 | +0.24(+0.70%) |
Apr 16, 2014 | 33.49 | 33.93 | 33.30 | 33.81 | 521,424 | +0.50(+1.52%) |
Apr 15, 2014 | 33.20 | 33.46 | 33.07 | 33.30 | 360,581 | +0.10(+0.29%) |
Apr 14, 2014 | 33.58 | 33.67 | 33.01 | 33.21 | 335,107 | -0.11(-0.34%) |
Apr 11, 2014 | 33.13 | 33.54 | 33.09 | 33.32 | 394,006 | -0.10(-0.29%) |
Apr 10, 2014 | 33.63 | 34.04 | 33.12 | 33.41 | 420,965 | -0.15(-0.45%) |
Apr 09, 2014 | 34.03 | 34.13 | 33.47 | 33.57 | 399,757 | -0.43(-1.27%) |
Apr 08, 2014 | 33.86 | 34.04 | 33.73 | 34.00 | 375,135 | +0.22(+0.65%) |
Apr 07, 2014 | 33.44 | 34.16 | 33.44 | 33.78 | 466,126 | +0.29(+0.85%) |
Apr 04, 2014 | 33.70 | 33.73 | 33.34 | 33.49 | 414,536 | +0.02(+0.07%) |
Apr 03, 2014 | 33.73 | 33.78 | 33.34 | 33.47 | 278,892 | -0.17(-0.50%) |
Apr 02, 2014 | 33.83 | 33.91 | 33.46 | 33.64 | 266,354 | -0.17(-0.50%) |
Apr 01, 2014 | 33.96 | 34.02 | 33.27 | 33.81 | 377,617 | -0.11(-0.31%) |
Mar 31, 2014 | 33.68 | 34.15 | 33.49 | 33.91 | 245,936 | +0.29(+0.87%) |
Mar 28, 2014 | 33.21 | 33.78 | 33.19 | 33.62 | 226,010 | +0.32(+0.96%) |
Mar 27, 2014 | 33.29 | 33.57 | 33.13 | 33.30 | 240,258 | -0.08(-0.24%) |
Mar 26, 2014 | 33.98 | 33.98 | 33.35 | 33.38 | 264,454 | -0.43(-1.28%) |
Mar 25, 2014 | 33.59 | 33.88 | 33.34 | 33.81 | 259,227 | +0.31(+0.93%) |
Mar 24, 2014 | 33.54 | 33.75 | 33.28 | 33.50 | 276,809 | -0.06(-0.16%) |
Mar 21, 2014 | 33.38 | 33.74 | 33.38 | 33.56 | 749,165 | +0.22(+0.65%) |
Mar 20, 2014 | 32.98 | 33.52 | 32.74 | 33.34 | 874,187 | +0.20(+0.62%) |
Mar 19, 2014 | 33.93 | 33.95 | 33.14 | 33.14 | 1,072,369 | -0.90(-2.65%) |
Mar 18, 2014 | 33.75 | 34.16 | 33.56 | 34.04 | 231,148 | +0.28(+0.84%) |
Mar 17, 2014 | 33.86 | 34.03 | 33.70 | 33.76 | 152,542 | -0.03(-0.08%) |
Mar 14, 2014 | 33.57 | 33.98 | 33.57 | 33.78 | 266,496 | +0.18(+0.54%) |
Mar 13, 2014 | 33.62 | 33.82 | 33.28 | 33.60 | 382,624 | -0.02(-0.05%) |
Mar 12, 2014 | 33.52 | 33.95 | 33.52 | 33.62 | 227,651 | -0.01(-0.02%) |
Mar 11, 2014 | 33.35 | 33.65 | 33.31 | 33.62 | 204,926 | +0.28(+0.83%) |
Mar 10, 2014 | 33.59 | 33.67 | 33.24 | 33.35 | 247,731 | -0.35(-1.05%) |
Mar 07, 2014 | 34.34 | 34.34 | 33.52 | 33.70 | 228,393 | -0.65(-1.90%) |
Mar 06, 2014 | 34.88 | 34.97 | 34.17 | 34.36 | 207,705 | -0.59(-1.70%) |
Mar 05, 2014 | 34.91 | 35.09 | 34.64 | 34.95 | 265,609 | +0.09(+0.25%) |
Mar 04, 2014 | 34.67 | 35.05 | 34.44 | 34.86 | 322,560 | +0.43(+1.25%) |
Mar 03, 2014 | 34.05 | 34.47 | 34.01 | 34.43 | 223,060 | +0.26(+0.76%) |
Feb 28, 2014 | 34.28 | 34.38 | 34.01 | 34.17 | 414,129 | +0.02(+0.07%) |
Feb 27, 2014 | 34.00 | 34.17 | 33.67 | 34.14 | 217,395 | +0.14(+0.42%) |
Feb 26, 2014 | 33.92 | 34.27 | 33.80 | 34.00 | 174,611 | +0.05(+0.15%) |
Feb 25, 2014 | 34.06 | 34.22 | 33.86 | 33.95 | 188,749 | +0.00(+0.00%) |
Feb 24, 2014 | 33.89 | 34.39 | 33.67 | 33.95 | 352,954 | +0.28(+0.82%) |
Feb 21, 2014 | 33.70 | 33.71 | 33.35 | 33.67 | 327,564 | -0.06(-0.16%) |
Feb 20, 2014 | 33.92 | 34.24 | 33.49 | 33.73 | 255,162 | -0.15(-0.44%) |
Feb 19, 2014 | 33.66 | 34.17 | 33.57 | 33.88 | 380,858 | +0.22(+0.66%) |
Feb 18, 2014 | 34.37 | 34.38 | 33.23 | 33.66 | 372,137 | -0.58(-1.68%) |
Feb 14, 2014 | 34.42 | 34.23 | 34.23 | 34.23 | 228,438 | -0.15(-0.43%) |
Feb 13, 2014 | 33.95 | 34.51 | 33.92 | 34.38 | 222,401 | +0.28(+0.83%) |
Feb 12, 2014 | 34.27 | 34.32 | 33.78 | 34.10 | 261,905 | -0.12(-0.34%) |
Feb 11, 2014 | 34.21 | 34.46 | 33.99 | 34.22 | 246,359 | -0.01(-0.02%) |
Feb 10, 2014 | 34.13 | 34.29 | 33.90 | 34.22 | 355,314 | +0.05(+0.15%) |
Feb 07, 2014 | 34.43 | 34.43 | 33.96 | 34.17 | 324,658 | -0.16(-0.45%) |
Feb 06, 2014 | 34.39 | 34.59 | 34.14 | 34.33 | 317,592 | -0.07(-0.19%) |
Feb 05, 2014 | 34.75 | 34.83 | 34.24 | 34.39 | 277,589 | -0.44(-1.26%) |
Feb 04, 2014 | 34.26 | 34.89 | 34.00 | 34.83 | 357,972 | +0.65(+1.91%) |