Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.95 | 31.96 | 31.34 | 31.80 | 782,361 | -0.23(-0.70%) |
Apr 29, 2014 | 32.11 | 32.35 | 31.88 | 32.02 | 695,770 | -0.02(-0.06%) |
Apr 28, 2014 | 32.27 | 32.55 | 31.58 | 32.04 | 510,768 | -0.08(-0.24%) |
Apr 25, 2014 | 32.51 | 32.51 | 32.10 | 32.12 | 483,333 | -0.48(-1.47%) |
Apr 24, 2014 | 32.68 | 32.75 | 32.25 | 32.60 | 443,086 | +0.00(+0.00%) |
Apr 23, 2014 | 32.52 | 32.73 | 32.37 | 32.60 | 400,329 | +0.04(+0.12%) |
Apr 22, 2014 | 32.07 | 32.66 | 31.97 | 32.56 | 403,497 | +0.56(+1.75%) |
Apr 21, 2014 | 31.85 | 32.23 | 31.71 | 32.00 | 329,630 | +0.13(+0.40%) |
Apr 17, 2014 | 31.91 | 31.88 | 31.88 | 31.88 | 584,106 | -0.07(-0.22%) |
Apr 16, 2014 | 32.22 | 32.22 | 31.84 | 31.95 | 387,249 | +0.11(+0.34%) |
Apr 15, 2014 | 31.69 | 32.11 | 31.38 | 31.84 | 420,412 | +0.14(+0.43%) |
Apr 14, 2014 | 31.72 | 31.81 | 31.41 | 31.70 | 561,413 | +0.23(+0.72%) |
Apr 11, 2014 | 31.47 | 32.18 | 31.37 | 31.47 | 761,206 | -0.74(-2.28%) |
Apr 10, 2014 | 32.37 | 32.52 | 32.00 | 32.21 | 926,540 | -0.26(-0.79%) |
Apr 09, 2014 | 31.88 | 32.47 | 31.63 | 32.46 | 578,713 | +0.77(+2.41%) |
Apr 08, 2014 | 30.63 | 31.77 | 30.52 | 31.70 | 977,863 | +1.08(+3.52%) |
Apr 07, 2014 | 31.37 | 31.53 | 30.42 | 30.62 | 603,634 | -0.91(-2.89%) |
Apr 04, 2014 | 32.27 | 32.58 | 31.38 | 31.53 | 808,530 | -0.68(-2.10%) |
Apr 03, 2014 | 32.33 | 32.33 | 31.92 | 32.21 | 479,002 | -0.10(-0.30%) |
Apr 02, 2014 | 31.74 | 32.33 | 31.46 | 32.31 | 598,199 | +0.62(+1.95%) |
Apr 01, 2014 | 31.56 | 31.71 | 31.26 | 31.69 | 472,949 | +0.14(+0.44%) |
Mar 31, 2014 | 31.32 | 31.62 | 31.17 | 31.55 | 553,326 | +0.50(+1.61%) |
Mar 28, 2014 | 30.90 | 31.29 | 30.84 | 31.05 | 379,246 | +0.25(+0.80%) |
Mar 27, 2014 | 30.91 | 31.12 | 30.65 | 30.81 | 559,682 | -0.03(-0.10%) |
Mar 26, 2014 | 31.58 | 31.73 | 30.81 | 30.84 | 547,978 | -0.56(-1.78%) |
Mar 25, 2014 | 31.45 | 31.58 | 31.15 | 31.40 | 576,541 | +0.13(+0.41%) |
Mar 24, 2014 | 31.94 | 31.98 | 30.93 | 31.27 | 650,494 | -0.59(-1.85%) |
Mar 21, 2014 | 31.63 | 31.88 | 31.49 | 31.86 | 918,483 | +0.40(+1.28%) |
Mar 20, 2014 | 31.24 | 31.63 | 31.20 | 31.45 | 393,153 | +0.12(+0.38%) |
Mar 19, 2014 | 31.70 | 31.83 | 31.15 | 31.34 | 473,449 | -0.33(-1.05%) |
Mar 18, 2014 | 30.87 | 31.68 | 30.76 | 31.67 | 713,642 | +0.84(+2.74%) |
Mar 17, 2014 | 30.68 | 31.24 | 30.68 | 30.83 | 312,651 | +0.26(+0.83%) |
Mar 14, 2014 | 30.52 | 30.84 | 30.48 | 30.57 | 281,800 | -0.08(-0.26%) |
Mar 13, 2014 | 31.04 | 31.33 | 30.44 | 30.65 | 685,175 | -0.32(-1.05%) |
Mar 12, 2014 | 30.82 | 31.08 | 30.59 | 30.97 | 512,002 | -0.08(-0.25%) |
Mar 11, 2014 | 31.47 | 31.68 | 30.93 | 31.05 | 389,304 | -0.32(-1.03%) |
Mar 10, 2014 | 31.64 | 31.65 | 31.14 | 31.38 | 570,862 | -0.27(-0.87%) |
Mar 07, 2014 | 31.21 | 31.80 | 31.18 | 31.65 | 1,436,149 | +0.53(+1.70%) |
Mar 06, 2014 | 31.12 | 31.34 | 30.96 | 31.12 | 435,564 | +0.11(+0.35%) |
Mar 05, 2014 | 30.99 | 31.11 | 30.71 | 31.01 | 351,644 | +0.09(+0.29%) |
Mar 04, 2014 | 30.70 | 30.97 | 30.52 | 30.93 | 826,104 | +0.58(+1.91%) |
Mar 03, 2014 | 30.90 | 30.90 | 30.03 | 30.35 | 1,356,231 | -0.98(-3.13%) |
Feb 28, 2014 | 31.02 | 31.39 | 30.88 | 31.33 | 1,310,951 | +0.27(+0.88%) |
Feb 27, 2014 | 29.93 | 31.12 | 29.83 | 31.05 | 1,385,033 | +0.99(+3.30%) |
Feb 26, 2014 | 29.88 | 30.32 | 29.60 | 30.06 | 574,576 | +0.26(+0.89%) |
Feb 25, 2014 | 29.93 | 29.94 | 29.50 | 29.80 | 496,247 | -0.18(-0.59%) |
Feb 24, 2014 | 29.66 | 30.22 | 29.66 | 29.97 | 866,195 | +0.40(+1.36%) |
Feb 21, 2014 | 29.91 | 30.11 | 29.55 | 29.57 | 425,953 | -0.30(-1.02%) |
Feb 20, 2014 | 29.49 | 29.93 | 29.48 | 29.88 | 466,379 | +0.38(+1.30%) |
Feb 19, 2014 | 29.91 | 30.32 | 29.45 | 29.49 | 696,163 | -0.56(-1.86%) |
Feb 18, 2014 | 29.42 | 30.13 | 29.33 | 30.05 | 1,023,961 | +0.63(+2.13%) |
Feb 14, 2014 | 29.10 | 29.42 | 29.42 | 29.42 | 429,541 | +0.27(+0.94%) |
Feb 13, 2014 | 29.30 | 29.38 | 28.79 | 29.15 | 577,846 | -0.27(-0.93%) |
Feb 12, 2014 | 28.68 | 29.55 | 28.68 | 29.42 | 758,267 | +0.77(+2.70%) |
Feb 11, 2014 | 28.21 | 28.86 | 28.12 | 28.65 | 585,625 | +0.51(+1.81%) |
Feb 10, 2014 | 28.11 | 28.39 | 27.46 | 28.14 | 791,722 | -0.10(-0.35%) |
Feb 07, 2014 | 28.05 | 28.33 | 27.87 | 28.24 | 489,108 | +0.32(+1.16%) |
Feb 06, 2014 | 27.61 | 28.12 | 27.57 | 27.91 | 432,506 | +0.35(+1.28%) |
Feb 05, 2014 | 28.28 | 28.40 | 27.51 | 27.56 | 642,626 | -0.52(-1.85%) |
Feb 04, 2014 | 27.85 | 29.42 | 27.47 | 28.08 | 1,668,687 | +0.92(+3.39%) |