Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.18 | 30.49 | 29.80 | 30.46 | 420,262 | +0.27(+0.88%) |
Apr 29, 2014 | 30.40 | 30.40 | 30.00 | 30.19 | 291,215 | +0.01(+0.03%) |
Apr 28, 2014 | 31.01 | 31.14 | 29.85 | 30.18 | 588,636 | -0.76(-2.47%) |
Apr 25, 2014 | 31.31 | 31.48 | 30.89 | 30.95 | 545,924 | -0.38(-1.23%) |
Apr 24, 2014 | 31.38 | 31.56 | 30.82 | 31.33 | 390,844 | +0.10(+0.33%) |
Apr 23, 2014 | 31.50 | 31.64 | 31.07 | 31.23 | 436,318 | -0.34(-1.09%) |
Apr 22, 2014 | 31.64 | 32.17 | 31.40 | 31.57 | 501,004 | +0.06(+0.19%) |
Apr 21, 2014 | 31.72 | 31.86 | 31.10 | 31.51 | 390,979 | -0.07(-0.23%) |
Apr 17, 2014 | 31.45 | 31.58 | 31.58 | 31.58 | 384,031 | +0.13(+0.40%) |
Apr 16, 2014 | 31.26 | 31.48 | 30.60 | 31.46 | 420,647 | +0.50(+1.62%) |
Apr 15, 2014 | 30.81 | 31.17 | 30.05 | 30.96 | 401,861 | +0.33(+1.09%) |
Apr 14, 2014 | 30.83 | 31.18 | 30.22 | 30.62 | 385,057 | +0.19(+0.64%) |
Apr 11, 2014 | 31.06 | 31.24 | 30.36 | 30.43 | 379,638 | -1.06(-3.37%) |
Apr 10, 2014 | 32.53 | 32.53 | 31.00 | 31.49 | 558,560 | -1.02(-3.14%) |
Apr 09, 2014 | 32.55 | 32.71 | 31.91 | 32.51 | 448,766 | +0.09(+0.28%) |
Apr 08, 2014 | 34.17 | 34.54 | 32.36 | 32.42 | 1,019,537 | -1.80(-5.27%) |
Apr 07, 2014 | 34.47 | 34.99 | 34.06 | 34.22 | 1,062,364 | -0.56(-1.60%) |
Apr 04, 2014 | 34.13 | 35.91 | 33.45 | 34.78 | 2,393,264 | +6.56(+23.26%) |
Apr 03, 2014 | 28.63 | 28.78 | 27.94 | 28.22 | 431,380 | -0.44(-1.53%) |
Apr 02, 2014 | 27.97 | 28.73 | 27.82 | 28.66 | 389,053 | +0.76(+2.74%) |
Apr 01, 2014 | 27.35 | 27.90 | 27.35 | 27.89 | 506,545 | +0.49(+1.80%) |
Mar 31, 2014 | 26.76 | 27.49 | 26.57 | 27.40 | 372,364 | +0.86(+3.25%) |
Mar 28, 2014 | 26.63 | 27.36 | 26.50 | 26.54 | 347,287 | -0.07(-0.25%) |
Mar 27, 2014 | 27.15 | 27.49 | 26.43 | 26.60 | 343,663 | -0.45(-1.65%) |
Mar 26, 2014 | 27.97 | 28.31 | 27.04 | 27.05 | 572,983 | -0.71(-2.56%) |
Mar 25, 2014 | 27.76 | 27.95 | 27.44 | 27.76 | 247,505 | +0.22(+0.79%) |
Mar 24, 2014 | 27.86 | 27.97 | 27.17 | 27.54 | 415,658 | -0.23(-0.83%) |
Mar 21, 2014 | 28.29 | 28.63 | 27.77 | 27.77 | 620,943 | -0.40(-1.41%) |
Mar 20, 2014 | 28.04 | 28.37 | 27.93 | 28.17 | 200,216 | +0.09(+0.32%) |
Mar 19, 2014 | 28.57 | 28.70 | 27.84 | 28.08 | 286,683 | -0.50(-1.74%) |
Mar 18, 2014 | 27.86 | 28.62 | 27.73 | 28.58 | 355,702 | +0.85(+3.05%) |
Mar 17, 2014 | 27.31 | 27.81 | 27.24 | 27.73 | 433,095 | +0.56(+2.05%) |
Mar 14, 2014 | 26.91 | 27.25 | 26.89 | 27.18 | 278,000 | +0.22(+0.82%) |
Mar 13, 2014 | 27.32 | 27.65 | 26.77 | 26.96 | 314,127 | -0.39(-1.42%) |
Mar 12, 2014 | 27.19 | 27.36 | 26.82 | 27.34 | 314,193 | +0.04(+0.15%) |
Mar 11, 2014 | 27.91 | 28.03 | 27.18 | 27.30 | 343,920 | -0.53(-1.90%) |
Mar 10, 2014 | 27.64 | 27.98 | 27.52 | 27.83 | 333,127 | +0.19(+0.70%) |
Mar 07, 2014 | 27.80 | 28.02 | 27.35 | 27.64 | 438,114 | +0.06(+0.21%) |
Mar 06, 2014 | 27.56 | 27.65 | 27.36 | 27.58 | 344,199 | +0.12(+0.44%) |
Mar 05, 2014 | 27.22 | 27.62 | 27.20 | 27.46 | 368,369 | +0.19(+0.70%) |
Mar 04, 2014 | 26.42 | 27.50 | 26.28 | 27.27 | 545,510 | +1.23(+4.74%) |
Mar 03, 2014 | 26.52 | 26.78 | 25.99 | 26.03 | 439,594 | -0.85(-3.18%) |
Feb 28, 2014 | 27.11 | 27.22 | 26.65 | 26.89 | 251,607 | -0.17(-0.63%) |
Feb 27, 2014 | 26.79 | 27.17 | 26.51 | 27.06 | 267,397 | +0.19(+0.72%) |
Feb 26, 2014 | 26.73 | 27.26 | 26.68 | 26.87 | 173,847 | +0.15(+0.58%) |
Feb 25, 2014 | 26.87 | 27.05 | 26.71 | 26.71 | 259,329 | -0.16(-0.59%) |
Feb 24, 2014 | 27.33 | 27.33 | 26.86 | 26.87 | 358,921 | -0.43(-1.57%) |
Feb 21, 2014 | 27.32 | 27.51 | 27.11 | 27.30 | 325,119 | +0.13(+0.47%) |
Feb 20, 2014 | 26.89 | 27.21 | 26.73 | 27.17 | 290,381 | +0.28(+1.06%) |
Feb 19, 2014 | 26.88 | 27.15 | 26.76 | 26.89 | 409,365 | -0.01(-0.03%) |
Feb 18, 2014 | 26.45 | 26.93 | 26.45 | 26.90 | 378,211 | +0.45(+1.69%) |
Feb 14, 2014 | 26.35 | 26.45 | 26.45 | 26.45 | 284,041 | +0.14(+0.53%) |
Feb 13, 2014 | 25.53 | 26.32 | 25.53 | 26.31 | 276,352 | +0.53(+2.05%) |
Feb 12, 2014 | 25.67 | 25.82 | 25.61 | 25.78 | 289,074 | +0.08(+0.32%) |
Feb 11, 2014 | 25.19 | 25.76 | 25.05 | 25.70 | 340,374 | +0.51(+2.01%) |
Feb 10, 2014 | 25.38 | 25.45 | 25.16 | 25.19 | 414,504 | -0.24(-0.92%) |
Feb 07, 2014 | 24.98 | 25.56 | 24.85 | 25.43 | 413,884 | +0.55(+2.22%) |
Feb 06, 2014 | 24.69 | 24.95 | 24.51 | 24.88 | 365,535 | +0.33(+1.36%) |
Feb 05, 2014 | 24.52 | 24.81 | 24.23 | 24.54 | 385,137 | -0.17(-0.70%) |
Feb 04, 2014 | 23.85 | 24.76 | 23.85 | 24.71 | 516,305 | +1.04(+4.41%) |