Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.41 | 33.54 | 33.35 | 33.39 | 101,018 | -0.03(-0.10%) |
Apr 29, 2014 | 32.81 | 33.61 | 32.81 | 33.42 | 162,072 | +0.65(+1.99%) |
Apr 28, 2014 | 32.39 | 32.85 | 32.18 | 32.77 | 188,405 | +0.28(+0.85%) |
Apr 25, 2014 | 32.55 | 32.71 | 32.42 | 32.50 | 53,368 | -0.03(-0.10%) |
Apr 24, 2014 | 32.41 | 32.58 | 32.14 | 32.53 | 171,492 | +0.50(+1.57%) |
Apr 23, 2014 | 32.03 | 32.20 | 31.94 | 32.03 | 115,789 | +0.15(+0.47%) |
Apr 22, 2014 | 31.83 | 32.09 | 31.78 | 31.88 | 72,073 | +0.29(+0.93%) |
Apr 21, 2014 | 31.66 | 31.75 | 31.46 | 31.58 | 57,239 | -0.05(-0.16%) |
Apr 17, 2014 | 31.30 | 31.63 | 31.63 | 31.63 | 129,919 | +0.54(+1.72%) |
Apr 16, 2014 | 30.91 | 31.11 | 30.89 | 31.10 | 51,700 | +0.34(+1.12%) |
Apr 15, 2014 | 30.86 | 30.90 | 30.41 | 30.76 | 123,366 | -0.10(-0.33%) |
Apr 14, 2014 | 30.78 | 30.99 | 30.70 | 30.86 | 248,610 | -0.60(-1.91%) |
Apr 11, 2014 | 31.38 | 31.62 | 31.29 | 31.46 | 174,629 | -0.47(-1.47%) |
Apr 10, 2014 | 32.53 | 32.63 | 31.93 | 31.93 | 120,177 | -0.76(-2.33%) |
Apr 09, 2014 | 32.63 | 32.81 | 32.40 | 32.69 | 83,277 | +0.08(+0.23%) |
Apr 08, 2014 | 32.63 | 32.74 | 32.47 | 32.61 | 80,896 | +0.17(+0.52%) |
Apr 07, 2014 | 32.61 | 32.78 | 32.40 | 32.45 | 211,184 | +0.05(+0.15%) |
Apr 04, 2014 | 32.96 | 33.07 | 32.30 | 32.40 | 242,025 | -0.42(-1.27%) |
Apr 03, 2014 | 32.66 | 32.83 | 32.55 | 32.81 | 158,694 | +0.51(+1.58%) |
Apr 02, 2014 | 32.20 | 32.35 | 31.90 | 32.30 | 125,717 | -0.20(-0.62%) |
Apr 01, 2014 | 32.10 | 32.50 | 32.10 | 32.50 | 175,150 | +0.41(+1.28%) |
Mar 31, 2014 | 32.05 | 32.14 | 31.83 | 32.09 | 111,789 | +0.33(+1.03%) |
Mar 28, 2014 | 31.73 | 31.96 | 31.67 | 31.77 | 103,095 | -0.05(-0.16%) |
Mar 27, 2014 | 32.22 | 32.22 | 31.72 | 31.82 | 105,222 | -0.36(-1.12%) |
Mar 26, 2014 | 32.29 | 32.50 | 32.05 | 32.18 | 174,566 | -0.14(-0.44%) |
Mar 25, 2014 | 32.86 | 33.39 | 32.04 | 32.32 | 545,038 | -1.60(-4.71%) |
Mar 24, 2014 | 34.05 | 34.05 | 33.74 | 33.92 | 74,393 | +0.00(+0.00%) |
Mar 21, 2014 | 33.94 | 34.18 | 33.84 | 33.92 | 135,869 | -0.07(-0.20%) |
Mar 20, 2014 | 33.32 | 33.99 | 33.26 | 33.99 | 109,144 | +0.51(+1.52%) |
Mar 19, 2014 | 33.69 | 33.83 | 33.29 | 33.48 | 54,854 | -0.30(-0.89%) |
Mar 18, 2014 | 33.44 | 34.19 | 33.44 | 33.78 | 138,911 | +0.66(+2.00%) |
Mar 17, 2014 | 32.97 | 33.20 | 32.97 | 33.12 | 53,834 | +0.33(+1.02%) |
Mar 14, 2014 | 32.50 | 32.93 | 32.41 | 32.78 | 170,101 | +0.15(+0.46%) |
Mar 13, 2014 | 33.10 | 33.19 | 32.45 | 32.63 | 248,797 | -0.76(-2.28%) |
Mar 12, 2014 | 32.94 | 33.48 | 32.86 | 33.39 | 187,776 | +0.23(+0.68%) |
Mar 11, 2014 | 33.15 | 33.42 | 33.12 | 33.17 | 50,639 | -0.11(-0.33%) |
Mar 10, 2014 | 33.46 | 33.53 | 33.15 | 33.27 | 68,802 | -0.45(-1.34%) |
Mar 07, 2014 | 33.42 | 33.83 | 33.24 | 33.73 | 173,403 | +0.18(+0.55%) |
Mar 06, 2014 | 33.12 | 33.66 | 33.12 | 33.54 | 167,161 | -0.10(-0.30%) |
Mar 05, 2014 | 33.76 | 33.80 | 33.43 | 33.64 | 100,989 | -0.39(-1.16%) |
Mar 04, 2014 | 33.77 | 34.09 | 33.70 | 34.04 | 89,070 | +0.95(+2.86%) |
Mar 03, 2014 | 33.44 | 33.66 | 33.04 | 33.09 | 275,533 | -1.26(-3.68%) |
Feb 28, 2014 | 34.75 | 34.76 | 34.26 | 34.35 | 244,776 | -0.70(-2.00%) |
Feb 27, 2014 | 34.85 | 35.10 | 34.78 | 35.06 | 147,288 | +0.28(+0.82%) |
Feb 26, 2014 | 34.79 | 34.91 | 34.65 | 34.77 | 288,100 | -0.06(-0.17%) |
Feb 25, 2014 | 34.82 | 34.94 | 34.49 | 34.83 | 116,373 | +0.36(+1.04%) |
Feb 24, 2014 | 34.07 | 34.69 | 34.07 | 34.47 | 124,008 | +0.26(+0.76%) |
Feb 21, 2014 | 34.05 | 34.39 | 34.00 | 34.21 | 252,746 | +0.10(+0.29%) |
Feb 20, 2014 | 34.15 | 34.19 | 33.93 | 34.11 | 94,216 | -0.07(-0.20%) |
Feb 19, 2014 | 34.64 | 34.64 | 34.12 | 34.18 | 107,530 | -0.31(-0.90%) |
Feb 18, 2014 | 34.98 | 35.05 | 34.12 | 34.49 | 286,087 | -0.55(-1.57%) |
Feb 14, 2014 | 34.77 | 35.04 | 35.04 | 35.04 | 74,793 | +0.36(+1.03%) |
Feb 13, 2014 | 34.43 | 34.71 | 34.36 | 34.68 | 106,387 | -0.12(-0.33%) |
Feb 12, 2014 | 34.76 | 34.82 | 34.65 | 34.80 | 182,619 | -0.04(-0.12%) |
Feb 11, 2014 | 34.47 | 34.92 | 34.41 | 34.84 | 153,893 | +0.06(+0.17%) |
Feb 10, 2014 | 34.35 | 34.80 | 34.32 | 34.78 | 132,162 | +0.13(+0.38%) |
Feb 07, 2014 | 34.94 | 34.97 | 34.35 | 34.65 | 154,328 | +0.00(+0.00%) |
Feb 06, 2014 | 33.99 | 34.67 | 33.99 | 34.65 | 201,143 | +1.11(+3.30%) |
Feb 05, 2014 | 33.74 | 33.79 | 33.44 | 33.54 | 191,950 | -0.22(-0.64%) |
Feb 04, 2014 | 33.67 | 33.82 | 33.51 | 33.76 | 146,023 | +0.27(+0.82%) |