Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.14 | 33.31 | 33.10 | 33.30 | 918,270 | -0.19(-0.57%) |
Apr 29, 2014 | 33.48 | 33.58 | 33.42 | 33.49 | 36,354 | +0.16(+0.48%) |
Apr 28, 2014 | 33.46 | 33.49 | 33.25 | 33.33 | 145,083 | -0.13(-0.39%) |
Apr 25, 2014 | 33.50 | 33.53 | 33.40 | 33.46 | 44,155 | -0.21(-0.62%) |
Apr 24, 2014 | 33.61 | 33.70 | 33.55 | 33.67 | 152,481 | +0.26(+0.78%) |
Apr 23, 2014 | 33.51 | 33.52 | 33.36 | 33.41 | 182,803 | -0.07(-0.21%) |
Apr 22, 2014 | 33.52 | 33.52 | 33.32 | 33.48 | 97,970 | -0.11(-0.33%) |
Apr 21, 2014 | 33.62 | 33.65 | 33.54 | 33.59 | 98,941 | -0.10(-0.30%) |
Apr 17, 2014 | 33.54 | 33.69 | 33.69 | 33.69 | 47,600 | +0.10(+0.30%) |
Apr 16, 2014 | 33.68 | 33.73 | 33.51 | 33.59 | 56,187 | +0.08(+0.24%) |
Apr 15, 2014 | 33.30 | 33.56 | 33.13 | 33.51 | 99,658 | +0.06(+0.18%) |
Apr 14, 2014 | 34.00 | 34.00 | 33.27 | 33.45 | 106,417 | +0.31(+0.94%) |
Apr 11, 2014 | 33.19 | 33.34 | 33.10 | 33.14 | 228,020 | -0.05(-0.15%) |
Apr 10, 2014 | 33.16 | 33.22 | 33.13 | 33.19 | 48,795 | -0.04(-0.12%) |
Apr 09, 2014 | 33.14 | 33.30 | 33.06 | 33.23 | 54,485 | +0.18(+0.54%) |
Apr 08, 2014 | 32.73 | 33.10 | 32.69 | 33.05 | 39,907 | +0.38(+1.16%) |
Apr 07, 2014 | 32.61 | 32.80 | 32.46 | 32.67 | 106,001 | -0.13(-0.40%) |
Apr 04, 2014 | 32.81 | 32.82 | 32.68 | 32.80 | 66,921 | +0.15(+0.46%) |
Apr 03, 2014 | 32.30 | 32.70 | 32.30 | 32.65 | 290,262 | +0.29(+0.90%) |
Apr 02, 2014 | 32.45 | 32.46 | 32.21 | 32.36 | 85,890 | -0.12(-0.37%) |
Apr 01, 2014 | 32.82 | 32.85 | 32.45 | 32.48 | 226,907 | -0.49(-1.49%) |
Mar 31, 2014 | 32.86 | 32.97 | 32.66 | 32.97 | 188,196 | -0.01(-0.03%) |
Mar 28, 2014 | 32.93 | 33.10 | 32.93 | 32.98 | 298,305 | +0.05(+0.15%) |
Mar 27, 2014 | 32.82 | 33.00 | 32.82 | 32.93 | 66,933 | +0.29(+0.89%) |
Mar 26, 2014 | 32.65 | 32.70 | 32.51 | 32.64 | 933,202 | +0.02(+0.06%) |
Mar 25, 2014 | 32.61 | 32.79 | 32.55 | 32.62 | 93,809 | +0.07(+0.22%) |
Mar 24, 2014 | 32.70 | 32.73 | 32.51 | 32.55 | 104,493 | -0.02(-0.06%) |
Mar 21, 2014 | 32.54 | 32.71 | 32.50 | 32.57 | 68,615 | +0.09(+0.28%) |
Mar 20, 2014 | 32.44 | 32.59 | 32.33 | 32.48 | 90,581 | -0.07(-0.22%) |
Mar 19, 2014 | 32.48 | 32.65 | 32.45 | 32.55 | 126,381 | -0.08(-0.25%) |
Mar 18, 2014 | 32.35 | 32.65 | 32.35 | 32.63 | 104,482 | +0.25(+0.77%) |
Mar 17, 2014 | 32.50 | 32.61 | 32.34 | 32.38 | 85,410 | -0.33(-1.01%) |
Mar 14, 2014 | 32.54 | 32.74 | 32.54 | 32.71 | 120,972 | +0.24(+0.74%) |
Mar 13, 2014 | 32.53 | 32.59 | 32.43 | 32.47 | 375,410 | -0.20(-0.61%) |
Mar 12, 2014 | 32.50 | 32.67 | 32.44 | 32.67 | 97,642 | -0.11(-0.34%) |
Mar 11, 2014 | 32.79 | 32.94 | 32.73 | 32.78 | 46,282 | -0.11(-0.33%) |
Mar 10, 2014 | 32.85 | 32.96 | 32.78 | 32.89 | 132,400 | -0.27(-0.81%) |
Mar 07, 2014 | 33.06 | 33.17 | 33.04 | 33.16 | 62,569 | +0.05(+0.15%) |
Mar 06, 2014 | 32.81 | 33.11 | 32.77 | 33.11 | 234,591 | +0.22(+0.67%) |
Mar 05, 2014 | 33.20 | 33.20 | 32.85 | 32.89 | 137,207 | -0.38(-1.14%) |
Mar 04, 2014 | 33.28 | 33.31 | 33.15 | 33.27 | 195,479 | -0.28(-0.83%) |
Mar 03, 2014 | 33.49 | 33.70 | 33.41 | 33.55 | 396,660 | +0.56(+1.70%) |
Feb 28, 2014 | 32.76 | 33.04 | 32.76 | 32.99 | 490,113 | +0.14(+0.43%) |
Feb 27, 2014 | 32.81 | 32.97 | 32.78 | 32.85 | 127,399 | -0.14(-0.42%) |
Feb 26, 2014 | 32.88 | 33.07 | 32.87 | 32.99 | 195,921 | +0.00(+0.00%) |
Feb 25, 2014 | 32.98 | 33.06 | 32.85 | 32.99 | 69,427 | -0.19(-0.57%) |
Feb 24, 2014 | 33.03 | 33.25 | 33.00 | 33.18 | 411,070 | +0.15(+0.45%) |
Feb 21, 2014 | 33.10 | 33.16 | 32.86 | 33.03 | 141,113 | -0.19(-0.57%) |
Feb 20, 2014 | 33.02 | 33.22 | 32.98 | 33.22 | 127,250 | +0.10(+0.30%) |
Feb 19, 2014 | 32.98 | 33.20 | 32.98 | 33.12 | 176,338 | +0.14(+0.42%) |
Feb 18, 2014 | 32.71 | 33.05 | 32.67 | 32.98 | 105,143 | +0.49(+1.51%) |
Feb 14, 2014 | 32.34 | 32.49 | 32.49 | 32.49 | 234,700 | +0.11(+0.34%) |
Feb 13, 2014 | 32.16 | 32.39 | 32.16 | 32.38 | 127,146 | +0.16(+0.50%) |
Feb 12, 2014 | 32.36 | 32.44 | 32.17 | 32.22 | 70,362 | +0.06(+0.19%) |
Feb 11, 2014 | 31.96 | 32.19 | 31.92 | 32.16 | 122,884 | +0.12(+0.37%) |
Feb 10, 2014 | 32.14 | 32.14 | 31.97 | 32.04 | 134,335 | -0.17(-0.53%) |
Feb 07, 2014 | 31.82 | 32.22 | 31.82 | 32.21 | 165,397 | +0.42(+1.32%) |
Feb 06, 2014 | 31.88 | 31.96 | 31.65 | 31.79 | 113,156 | +0.16(+0.51%) |
Feb 05, 2014 | 31.65 | 31.68 | 31.52 | 31.63 | 79,071 | +0.07(+0.22%) |
Feb 04, 2014 | 31.51 | 31.62 | 31.47 | 31.56 | 235,624 | +0.12(+0.38%) |