Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.76 | 31.46 | 30.00 | 31.33 | 345,761 | +0.50(+1.62%) |
Apr 29, 2014 | 28.93 | 31.49 | 28.92 | 30.83 | 542,800 | +2.81(+10.03%) |
Apr 28, 2014 | 29.48 | 29.85 | 27.41 | 28.02 | 324,639 | -1.51(-5.11%) |
Apr 25, 2014 | 30.21 | 30.41 | 29.41 | 29.53 | 232,929 | -0.81(-2.67%) |
Apr 24, 2014 | 30.74 | 30.80 | 30.08 | 30.34 | 236,815 | -0.17(-0.56%) |
Apr 23, 2014 | 30.28 | 30.88 | 30.12 | 30.51 | 185,043 | +0.21(+0.69%) |
Apr 22, 2014 | 29.92 | 30.65 | 29.92 | 30.30 | 128,654 | +0.43(+1.42%) |
Apr 21, 2014 | 29.43 | 30.03 | 29.15 | 29.88 | 175,380 | +0.45(+1.55%) |
Apr 17, 2014 | 29.43 | 29.42 | 29.42 | 29.42 | 108,600 | -0.05(-0.17%) |
Apr 16, 2014 | 29.48 | 30.48 | 28.82 | 29.47 | 110,274 | +0.30(+1.03%) |
Apr 15, 2014 | 29.47 | 29.47 | 28.25 | 29.17 | 260,654 | -0.11(-0.38%) |
Apr 14, 2014 | 30.00 | 30.10 | 29.06 | 29.28 | 153,640 | -0.46(-1.55%) |
Apr 11, 2014 | 30.29 | 30.54 | 29.50 | 29.74 | 195,243 | -0.86(-2.81%) |
Apr 10, 2014 | 31.99 | 32.00 | 30.39 | 30.60 | 247,917 | -1.39(-4.35%) |
Apr 09, 2014 | 31.92 | 32.30 | 31.67 | 31.99 | 336,404 | +0.07(+0.23%) |
Apr 08, 2014 | 31.56 | 32.40 | 31.56 | 31.91 | 325,759 | +0.31(+1.00%) |
Apr 07, 2014 | 31.42 | 32.02 | 31.12 | 31.60 | 296,604 | -0.01(-0.03%) |
Apr 04, 2014 | 32.50 | 32.58 | 31.29 | 31.61 | 296,894 | -0.59(-1.83%) |
Apr 03, 2014 | 32.45 | 32.71 | 31.90 | 32.20 | 188,041 | -0.28(-0.86%) |
Apr 02, 2014 | 32.76 | 32.76 | 32.01 | 32.48 | 397,192 | -0.26(-0.79%) |
Apr 01, 2014 | 32.88 | 33.04 | 32.40 | 32.74 | 250,108 | -0.05(-0.15%) |
Mar 31, 2014 | 33.10 | 33.32 | 32.55 | 32.79 | 290,072 | -0.18(-0.55%) |
Mar 28, 2014 | 32.56 | 33.28 | 32.45 | 32.97 | 211,300 | +0.38(+1.17%) |
Mar 27, 2014 | 32.50 | 32.83 | 31.82 | 32.59 | 221,634 | +0.01(+0.03%) |
Mar 26, 2014 | 33.23 | 33.42 | 32.52 | 32.58 | 192,741 | -0.48(-1.45%) |
Mar 25, 2014 | 33.37 | 33.63 | 32.89 | 33.06 | 282,998 | -0.10(-0.30%) |
Mar 24, 2014 | 33.78 | 34.11 | 32.74 | 33.16 | 644,782 | -0.46(-1.37%) |
Mar 21, 2014 | 33.35 | 33.79 | 33.01 | 33.62 | 702,091 | +0.51(+1.54%) |
Mar 20, 2014 | 31.93 | 33.25 | 31.54 | 33.11 | 470,074 | +1.89(+6.05%) |
Mar 19, 2014 | 31.71 | 31.71 | 30.94 | 31.22 | 164,153 | -0.49(-1.55%) |
Mar 18, 2014 | 31.30 | 31.93 | 31.20 | 31.71 | 192,565 | +0.51(+1.63%) |
Mar 17, 2014 | 31.08 | 31.40 | 30.86 | 31.20 | 215,641 | +0.28(+0.91%) |
Mar 14, 2014 | 30.61 | 31.18 | 30.54 | 30.92 | 169,526 | +0.07(+0.23%) |
Mar 13, 2014 | 31.81 | 32.21 | 30.61 | 30.85 | 166,694 | -0.77(-2.44%) |
Mar 12, 2014 | 31.21 | 31.71 | 31.06 | 31.62 | 158,169 | +0.18(+0.57%) |
Mar 11, 2014 | 32.12 | 32.30 | 31.23 | 31.44 | 172,754 | -0.56(-1.75%) |
Mar 10, 2014 | 31.81 | 32.19 | 31.80 | 32.00 | 243,467 | +0.02(+0.06%) |
Mar 07, 2014 | 31.63 | 32.08 | 31.16 | 31.98 | 215,894 | +0.54(+1.72%) |
Mar 06, 2014 | 31.94 | 31.98 | 31.18 | 31.44 | 344,325 | -0.50(-1.57%) |
Mar 05, 2014 | 32.15 | 32.27 | 31.67 | 31.94 | 382,379 | -0.34(-1.05%) |
Mar 04, 2014 | 31.86 | 32.91 | 31.54 | 32.28 | 361,717 | +0.79(+2.51%) |
Mar 03, 2014 | 31.17 | 31.75 | 30.73 | 31.49 | 193,826 | -0.13(-0.41%) |
Feb 28, 2014 | 32.37 | 32.43 | 31.20 | 31.62 | 372,831 | -0.67(-2.07%) |
Feb 27, 2014 | 32.44 | 32.59 | 32.02 | 32.29 | 316,470 | -0.30(-0.92%) |
Feb 26, 2014 | 32.50 | 33.12 | 32.38 | 32.59 | 181,181 | +0.14(+0.43%) |
Feb 25, 2014 | 32.32 | 32.70 | 32.02 | 32.45 | 146,704 | +0.14(+0.43%) |
Feb 24, 2014 | 32.21 | 32.62 | 32.11 | 32.31 | 244,332 | -0.17(-0.52%) |
Feb 21, 2014 | 32.15 | 32.73 | 31.73 | 32.48 | 301,864 | +0.50(+1.56%) |
Feb 20, 2014 | 31.85 | 32.08 | 31.74 | 31.98 | 288,032 | +0.10(+0.31%) |
Feb 19, 2014 | 31.92 | 32.04 | 31.54 | 31.88 | 269,283 | +0.02(+0.06%) |
Feb 18, 2014 | 31.24 | 31.93 | 31.04 | 31.86 | 347,337 | +0.72(+2.31%) |
Feb 14, 2014 | 31.00 | 31.14 | 31.14 | 31.14 | 1,032,200 | -0.04(-0.13%) |
Feb 13, 2014 | 30.43 | 31.25 | 30.38 | 31.18 | 428,532 | +0.43(+1.40%) |
Feb 12, 2014 | 31.81 | 31.90 | 30.38 | 30.75 | 671,581 | -0.25(-0.81%) |
Feb 11, 2014 | 30.97 | 31.25 | 29.10 | 31.00 | 1,728,421 | +3.20(+11.51%) |
Feb 10, 2014 | 27.42 | 27.98 | 27.20 | 27.80 | 219,192 | +0.29(+1.05%) |
Feb 07, 2014 | 27.19 | 27.65 | 27.02 | 27.51 | 208,904 | +0.35(+1.29%) |
Feb 06, 2014 | 26.69 | 27.30 | 26.69 | 27.16 | 147,597 | +0.53(+1.99%) |
Feb 05, 2014 | 26.48 | 26.88 | 25.98 | 26.63 | 206,059 | +0.05(+0.19%) |
Feb 04, 2014 | 26.66 | 27.20 | 26.35 | 26.58 | 129,761 | -0.01(-0.04%) |