Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.67 | 34.83 | 34.60 | 34.83 | 13,609 | +0.03(+0.09%) |
Apr 29, 2014 | 34.77 | 34.85 | 34.68 | 34.80 | 21,933 | -0.01(-0.03%) |
Apr 28, 2014 | 34.74 | 34.82 | 34.54 | 34.81 | 84,041 | +0.27(+0.78%) |
Apr 25, 2014 | 34.71 | 34.73 | 34.44 | 34.54 | 46,187 | -0.43(-1.23%) |
Apr 24, 2014 | 35.08 | 35.08 | 34.70 | 34.97 | 63,771 | -0.51(-1.44%) |
Apr 23, 2014 | 35.73 | 35.73 | 35.43 | 35.48 | 25,388 | -0.27(-0.76%) |
Apr 22, 2014 | 35.71 | 35.90 | 35.64 | 35.75 | 23,722 | +0.00(+0.00%) |
Apr 21, 2014 | 35.51 | 35.76 | 35.49 | 35.75 | 17,155 | -0.01(-0.03%) |
Apr 17, 2014 | 35.76 | 35.76 | 35.76 | 0 | -0.16(-0.45%) | |
Apr 16, 2014 | 35.63 | 35.92 | 35.58 | 35.92 | 27,906 | +0.19(+0.53%) |
Apr 15, 2014 | 35.57 | 35.80 | 35.57 | 35.73 | 26,006 | +0.31(+0.88%) |
Apr 14, 2014 | 35.49 | 35.49 | 35.29 | 35.42 | 57,648 | +0.15(+0.43%) |
Apr 11, 2014 | 35.20 | 35.37 | 35.09 | 35.27 | 0 | -0.58(-1.62%) |
Apr 10, 2014 | 35.82 | 36.20 | 35.74 | 35.85 | 22,528 | -0.10(-0.28%) |
Apr 09, 2014 | 35.74 | 35.95 | 35.66 | 35.95 | 19,913 | +0.12(+0.33%) |
Apr 08, 2014 | 35.84 | 35.89 | 35.78 | 35.83 | 34,304 | +0.36(+1.01%) |
Apr 07, 2014 | 35.21 | 35.49 | 35.21 | 35.47 | 32,607 | +0.29(+0.82%) |
Apr 04, 2014 | 34.94 | 35.24 | 34.90 | 35.18 | 0 | +0.26(+0.74%) |
Apr 03, 2014 | 34.89 | 34.93 | 34.77 | 34.92 | 17,293 | +0.16(+0.46%) |
Apr 02, 2014 | 34.71 | 34.76 | 34.62 | 34.76 | 19,605 | -0.37(-1.05%) |
Apr 01, 2014 | 34.61 | 35.16 | 34.61 | 35.13 | 42,256 | +0.26(+0.74%) |
Mar 31, 2014 | 34.79 | 34.93 | 34.77 | 34.87 | 38,008 | +0.29(+0.84%) |
Mar 28, 2014 | 34.57 | 34.64 | 34.49 | 34.58 | 0 | +0.88(+2.61%) |
Mar 27, 2014 | 33.42 | 33.80 | 33.42 | 33.70 | 94,797 | +0.52(+1.57%) |
Mar 26, 2014 | 33.06 | 33.19 | 33.03 | 33.18 | 41,422 | +0.33(+1.00%) |
Mar 25, 2014 | 32.89 | 33.06 | 32.69 | 32.85 | 70,919 | +0.40(+1.23%) |
Mar 24, 2014 | 32.10 | 32.53 | 32.04 | 32.45 | 72,216 | +0.35(+1.07%) |
Mar 21, 2014 | 32.18 | 32.27 | 32.07 | 32.10 | 0 | +0.25(+0.80%) |
Mar 20, 2014 | 31.69 | 31.94 | 31.61 | 31.85 | 69,945 | -0.30(-0.93%) |
Mar 19, 2014 | 32.47 | 32.73 | 32.00 | 32.15 | 23,427 | -0.79(-2.40%) |
Mar 18, 2014 | 32.65 | 32.95 | 32.59 | 32.94 | 33,697 | +0.34(+1.04%) |
Mar 17, 2014 | 32.66 | 32.83 | 32.58 | 32.60 | 45,441 | -0.17(-0.52%) |
Mar 14, 2014 | 32.55 | 32.81 | 32.55 | 32.77 | 0 | +0.04(+0.11%) |
Mar 13, 2014 | 33.24 | 33.24 | 32.65 | 32.73 | 31,064 | -0.38(-1.16%) |
Mar 12, 2014 | 33.01 | 33.19 | 33.00 | 33.12 | 54,870 | -0.44(-1.31%) |
Mar 11, 2014 | 33.35 | 33.64 | 33.35 | 33.56 | 32,420 | -0.09(-0.27%) |
Mar 10, 2014 | 33.71 | 33.83 | 33.51 | 33.65 | 30,063 | -0.15(-0.44%) |
Mar 07, 2014 | 33.91 | 33.91 | 33.54 | 33.80 | 0 | -0.05(-0.15%) |
Mar 06, 2014 | 33.69 | 33.91 | 33.69 | 33.85 | 40,911 | +0.53(+1.59%) |
Mar 05, 2014 | 33.22 | 33.41 | 33.20 | 33.32 | 21,833 | -0.30(-0.89%) |
Mar 04, 2014 | 33.56 | 33.62 | 33.37 | 33.62 | 35,871 | +0.70(+2.13%) |
Mar 03, 2014 | 33.07 | 33.07 | 32.81 | 32.92 | 31,049 | -0.84(-2.49%) |
Feb 28, 2014 | 33.75 | 33.95 | 33.73 | 33.76 | 0 | +0.47(+1.41%) |
Feb 27, 2014 | 33.09 | 33.47 | 33.02 | 33.29 | 23,619 | +0.04(+0.12%) |
Feb 26, 2014 | 33.29 | 33.37 | 33.14 | 33.25 | 29,287 | -0.21(-0.63%) |
Feb 25, 2014 | 33.56 | 33.61 | 33.42 | 33.46 | 33,776 | -0.28(-0.82%) |
Feb 24, 2014 | 33.60 | 33.81 | 33.60 | 33.74 | 21,025 | +0.03(+0.09%) |
Feb 21, 2014 | 33.44 | 33.76 | 33.42 | 33.71 | 0 | +0.05(+0.14%) |
Feb 20, 2014 | 33.44 | 33.70 | 33.41 | 33.66 | 40,311 | +0.37(+1.12%) |
Feb 19, 2014 | 33.22 | 33.52 | 33.22 | 33.29 | 42,883 | +0.17(+0.50%) |
Feb 18, 2014 | 33.00 | 33.20 | 32.92 | 33.13 | 77,544 | +1.08(+3.36%) |
Feb 14, 2014 | 32.05 | 32.05 | 32.05 | 0 | -0.17(-0.53%) | |
Feb 13, 2014 | 31.75 | 32.22 | 31.69 | 32.22 | 50,800 | -0.08(-0.25%) |
Feb 12, 2014 | 32.13 | 32.30 | 32.10 | 32.30 | 21,686 | +0.02(+0.07%) |
Feb 11, 2014 | 32.11 | 32.31 | 32.07 | 32.28 | 26,158 | +0.28(+0.87%) |
Feb 10, 2014 | 31.86 | 32.00 | 31.75 | 32.00 | 59,370 | +0.41(+1.30%) |
Feb 07, 2014 | 31.48 | 31.60 | 31.34 | 31.59 | 0 | +0.33(+1.06%) |
Feb 06, 2014 | 31.05 | 31.26 | 31.05 | 31.26 | 21,251 | +0.47(+1.52%) |
Feb 05, 2014 | 30.54 | 30.79 | 30.50 | 30.79 | 38,723 | +0.18(+0.59%) |
Feb 04, 2014 | 30.52 | 30.68 | 30.42 | 30.61 | 60,788 | +0.12(+0.39%) |