Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.61 | 31.81 | 31.56 | 31.57 | 7,610 | +0.01(+0.03%) |
Apr 29, 2014 | 31.56 | 31.70 | 31.56 | 31.56 | 7,001 | +0.67(+2.17%) |
Apr 28, 2014 | 31.19 | 31.19 | 30.86 | 30.89 | 59,590 | -0.09(-0.29%) |
Apr 25, 2014 | 30.98 | 30.98 | 30.93 | 30.98 | 2,619 | -0.36(-1.15%) |
Apr 24, 2014 | 31.06 | 31.34 | 31.06 | 31.34 | 6,780 | -0.03(-0.10%) |
Apr 23, 2014 | 31.32 | 31.37 | 31.32 | 31.37 | 3,540 | -0.20(-0.63%) |
Apr 22, 2014 | 31.48 | 31.64 | 31.45 | 31.57 | 11,277 | +0.69(+2.23%) |
Apr 21, 2014 | 30.93 | 31.12 | 30.82 | 30.88 | 13,956 | -0.16(-0.52%) |
Apr 17, 2014 | 31.04 | 31.04 | 31.04 | 0 | +0.04(+0.13%) | |
Apr 16, 2014 | 30.86 | 31.12 | 30.85 | 31.00 | 6,374 | -0.85(-2.67%) |
Apr 15, 2014 | 31.89 | 31.89 | 31.27 | 31.85 | 84,966 | +0.25(+0.79%) |
Apr 14, 2014 | 31.54 | 31.65 | 31.35 | 31.60 | 3,444 | -0.13(-0.43%) |
Apr 11, 2014 | 31.63 | 31.77 | 31.63 | 31.73 | 0 | -0.36(-1.11%) |
Apr 10, 2014 | 32.77 | 32.77 | 32.09 | 32.09 | 2,251 | -0.39(-1.20%) |
Apr 09, 2014 | 32.42 | 32.48 | 32.22 | 32.48 | 4,615 | +0.24(+0.74%) |
Apr 08, 2014 | 32.07 | 32.37 | 32.06 | 32.24 | 17,045 | +0.38(+1.19%) |
Apr 07, 2014 | 32.31 | 32.31 | 31.86 | 31.86 | 26,014 | -0.72(-2.21%) |
Apr 04, 2014 | 33.15 | 33.16 | 32.58 | 32.58 | 0 | -0.17(-0.52%) |
Apr 03, 2014 | 32.82 | 32.86 | 32.61 | 32.75 | 25,311 | -0.05(-0.15%) |
Apr 02, 2014 | 32.67 | 32.84 | 32.63 | 32.80 | 41,937 | +0.08(+0.24%) |
Apr 01, 2014 | 32.65 | 32.94 | 32.65 | 32.72 | 18,192 | +0.36(+1.12%) |
Mar 31, 2014 | 32.27 | 32.57 | 32.27 | 32.36 | 68,904 | +0.75(+2.36%) |
Mar 28, 2014 | 31.62 | 31.80 | 31.61 | 31.61 | 0 | +0.35(+1.12%) |
Mar 27, 2014 | 31.28 | 31.35 | 31.19 | 31.26 | 4,333 | +0.26(+0.84%) |
Mar 26, 2014 | 31.30 | 31.30 | 31.00 | 31.00 | 10,679 | +0.06(+0.19%) |
Mar 25, 2014 | 30.98 | 31.09 | 30.94 | 30.94 | 4,494 | +0.54(+1.78%) |
Mar 24, 2014 | 30.57 | 30.60 | 30.40 | 30.40 | 1,316 | -0.86(-2.75%) |
Mar 21, 2014 | 31.23 | 31.26 | 31.23 | 31.26 | 928 | -0.03(-0.10%) |
Mar 20, 2014 | 31.00 | 31.37 | 31.00 | 31.29 | 1,802 | +0.29(+0.94%) |
Mar 19, 2014 | 31.31 | 31.31 | 31.00 | 31.00 | 1,850 | +0.05(+0.16%) |
Mar 18, 2014 | 30.80 | 31.05 | 30.80 | 30.95 | 8,835 | +0.44(+1.44%) |
Mar 17, 2014 | 30.50 | 30.64 | 30.46 | 30.51 | 140,294 | +0.35(+1.16%) |
Mar 14, 2014 | 30.70 | 30.71 | 30.16 | 30.16 | 0 | -1.03(-3.30%) |
Mar 13, 2014 | 31.20 | 31.20 | 31.19 | 31.19 | 108,471 | -0.40(-1.27%) |
Mar 12, 2014 | 31.36 | 31.63 | 31.34 | 31.59 | 10,554 | -0.06(-0.19%) |
Mar 11, 2014 | 31.72 | 31.79 | 31.65 | 31.65 | 3,685 | -0.24(-0.75%) |
Mar 10, 2014 | 31.89 | 32.00 | 31.68 | 31.89 | 27,332 | -0.11(-0.34%) |
Mar 07, 2014 | 32.37 | 32.45 | 32.00 | 32.00 | 0 | -0.10(-0.31%) |
Mar 06, 2014 | 32.12 | 32.30 | 32.10 | 32.10 | 182,417 | +0.67(+2.13%) |
Mar 05, 2014 | 31.51 | 31.69 | 31.43 | 31.43 | 17,905 | +0.21(+0.67%) |
Mar 04, 2014 | 31.32 | 31.34 | 31.21 | 31.22 | 47,634 | +0.43(+1.40%) |
Mar 03, 2014 | 30.77 | 30.88 | 30.63 | 30.79 | 4,213 | -0.65(-2.07%) |
Feb 28, 2014 | 31.38 | 31.61 | 31.38 | 31.44 | 0 | +0.41(+1.32%) |
Feb 27, 2014 | 30.57 | 31.03 | 30.57 | 31.03 | 110,119 | +0.23(+0.74%) |
Feb 26, 2014 | 30.82 | 30.85 | 30.60 | 30.80 | 68,516 | -0.73(-2.32%) |
Feb 25, 2014 | 31.67 | 31.67 | 31.53 | 31.53 | 7,104 | -0.33(-1.04%) |
Feb 24, 2014 | 31.60 | 31.86 | 31.41 | 31.86 | 21,663 | +0.45(+1.43%) |
Feb 21, 2014 | 31.44 | 31.61 | 31.41 | 31.41 | 0 | -0.08(-0.25%) |
Feb 20, 2014 | 31.26 | 31.55 | 31.26 | 31.49 | 2,352 | -0.23(-0.73%) |
Feb 19, 2014 | 31.95 | 31.95 | 31.71 | 31.72 | 8,540 | -0.26(-0.81%) |
Feb 18, 2014 | 31.96 | 32.00 | 31.83 | 31.98 | 17,186 | +0.60(+1.91%) |
Feb 14, 2014 | 31.38 | 31.38 | 31.38 | 0 | +0.06(+0.19%) | |
Feb 13, 2014 | 31.08 | 31.49 | 31.08 | 31.32 | 5,758 | +0.25(+0.80%) |
Feb 12, 2014 | 30.98 | 31.11 | 30.98 | 31.07 | 14,952 | +0.32(+1.04%) |
Feb 11, 2014 | 30.42 | 30.77 | 30.38 | 30.75 | 56,965 | +0.45(+1.49%) |
Feb 10, 2014 | 30.06 | 30.30 | 30.06 | 30.30 | 7,099 | -0.09(-0.30%) |
Feb 07, 2014 | 30.21 | 30.39 | 30.14 | 30.39 | 0 | -0.11(-0.36%) |
Feb 06, 2014 | 30.50 | 30.50 | 30.48 | 30.50 | 2,288 | +0.60(+2.01%) |
Feb 05, 2014 | 29.79 | 30.00 | 29.79 | 29.90 | 4,783 | -0.05(-0.17%) |
Feb 04, 2014 | 29.95 | 29.95 | 29.95 | 29.95 | 500 | +0.62(+2.11%) |