Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.47 | 31.59 | 31.36 | 31.59 | 25,631 | +0.06(+0.18%) |
Apr 29, 2014 | 31.32 | 31.62 | 31.31 | 31.53 | 100,267 | +0.28(+0.91%) |
Apr 28, 2014 | 31.58 | 31.66 | 30.77 | 31.25 | 41,774 | -0.25(-0.78%) |
Apr 25, 2014 | 32.05 | 32.05 | 31.45 | 31.50 | 13,028 | -0.61(-1.89%) |
Apr 24, 2014 | 32.57 | 32.57 | 31.88 | 32.10 | 12,164 | -0.23(-0.70%) |
Apr 23, 2014 | 32.42 | 32.42 | 32.08 | 32.33 | 14,283 | -0.19(-0.58%) |
Apr 22, 2014 | 32.29 | 32.65 | 32.19 | 32.52 | 19,508 | +0.31(+0.97%) |
Apr 21, 2014 | 32.16 | 32.42 | 31.93 | 32.21 | 40,704 | +0.01(+0.03%) |
Apr 17, 2014 | 31.78 | 32.20 | 32.20 | 32.20 | 27,187 | +0.33(+1.04%) |
Apr 16, 2014 | 31.90 | 31.91 | 31.53 | 31.87 | 22,612 | +0.23(+0.72%) |
Apr 15, 2014 | 31.63 | 31.72 | 30.98 | 31.64 | 43,670 | +0.20(+0.63%) |
Apr 14, 2014 | 31.46 | 31.73 | 31.19 | 31.44 | 37,846 | +0.29(+0.94%) |
Apr 11, 2014 | 31.37 | 31.72 | 31.09 | 31.15 | 330,823 | -0.48(-1.53%) |
Apr 10, 2014 | 32.52 | 32.54 | 31.51 | 31.63 | 28,348 | -1.04(-3.20%) |
Apr 09, 2014 | 32.34 | 32.67 | 32.25 | 32.67 | 38,773 | +0.46(+1.41%) |
Apr 08, 2014 | 31.80 | 32.26 | 31.80 | 32.22 | 35,632 | +0.34(+1.07%) |
Apr 07, 2014 | 32.13 | 32.38 | 31.69 | 31.88 | 83,386 | -0.42(-1.29%) |
Apr 04, 2014 | 33.28 | 33.28 | 32.18 | 32.29 | 43,914 | -0.86(-2.60%) |
Apr 03, 2014 | 33.36 | 33.61 | 33.08 | 33.16 | 10,658 | -0.25(-0.75%) |
Apr 02, 2014 | 33.28 | 33.52 | 33.23 | 33.41 | 45,359 | +0.13(+0.38%) |
Apr 01, 2014 | 32.74 | 33.33 | 32.74 | 33.28 | 46,486 | +0.65(+1.98%) |
Mar 31, 2014 | 32.43 | 32.84 | 32.43 | 32.64 | 42,230 | +0.35(+1.09%) |
Mar 28, 2014 | 32.51 | 32.82 | 32.22 | 32.28 | 29,423 | -0.19(-0.58%) |
Mar 27, 2014 | 32.66 | 32.94 | 32.37 | 32.47 | 78,928 | -0.22(-0.67%) |
Mar 26, 2014 | 33.43 | 33.61 | 32.69 | 32.69 | 35,432 | -0.64(-1.91%) |
Mar 25, 2014 | 33.38 | 33.65 | 32.99 | 33.33 | 18,288 | +0.20(+0.62%) |
Mar 24, 2014 | 33.57 | 33.65 | 32.76 | 33.12 | 32,586 | -0.46(-1.36%) |
Mar 21, 2014 | 34.07 | 34.08 | 33.51 | 33.58 | 40,917 | -0.55(-1.61%) |
Mar 20, 2014 | 33.36 | 34.13 | 33.35 | 34.13 | 27,103 | +0.67(+2.01%) |
Mar 19, 2014 | 33.40 | 33.66 | 33.34 | 33.46 | 34,141 | +0.09(+0.26%) |
Mar 18, 2014 | 32.95 | 33.43 | 32.95 | 33.37 | 36,800 | +0.38(+1.14%) |
Mar 17, 2014 | 32.85 | 33.13 | 32.85 | 33.00 | 21,480 | +0.23(+0.71%) |
Mar 14, 2014 | 32.62 | 32.99 | 32.62 | 32.77 | 13,900 | +0.09(+0.26%) |
Mar 13, 2014 | 33.39 | 33.44 | 32.58 | 32.68 | 27,120 | -0.52(-1.57%) |
Mar 12, 2014 | 32.80 | 33.29 | 32.79 | 33.20 | 26,629 | +0.25(+0.75%) |
Mar 11, 2014 | 33.56 | 33.58 | 32.91 | 32.96 | 36,327 | -0.55(-1.63%) |
Mar 10, 2014 | 33.70 | 33.73 | 33.34 | 33.50 | 21,525 | -0.18(-0.55%) |
Mar 07, 2014 | 33.72 | 33.76 | 33.48 | 33.69 | 36,695 | +0.12(+0.37%) |
Mar 06, 2014 | 33.64 | 33.79 | 33.51 | 33.56 | 47,334 | -0.02(-0.06%) |
Mar 05, 2014 | 33.51 | 33.73 | 33.51 | 33.58 | 336,134 | +0.07(+0.20%) |
Mar 04, 2014 | 33.36 | 33.71 | 33.36 | 33.52 | 64,816 | +0.52(+1.58%) |
Mar 03, 2014 | 32.84 | 33.06 | 32.68 | 32.99 | 108,850 | -0.23(-0.68%) |
Feb 28, 2014 | 33.41 | 33.47 | 32.93 | 33.22 | 49,346 | -0.24(-0.71%) |
Feb 27, 2014 | 33.32 | 33.46 | 33.18 | 33.46 | 152,736 | +0.09(+0.28%) |
Feb 26, 2014 | 33.16 | 33.52 | 33.04 | 33.36 | 1,838,000 | +0.20(+0.60%) |
Feb 25, 2014 | 33.31 | 33.44 | 33.12 | 33.16 | 33,026 | -0.04(-0.11%) |
Feb 24, 2014 | 33.26 | 33.42 | 33.12 | 33.20 | 46,759 | +0.09(+0.26%) |
Feb 21, 2014 | 33.52 | 33.52 | 33.11 | 33.12 | 25,683 | -0.18(-0.54%) |
Feb 20, 2014 | 32.88 | 33.35 | 32.88 | 33.30 | 269,715 | +0.57(+1.74%) |
Feb 19, 2014 | 32.98 | 33.08 | 32.73 | 32.73 | 36,713 | -0.36(-1.09%) |
Feb 18, 2014 | 32.80 | 33.19 | 32.80 | 33.09 | 38,112 | +0.34(+1.04%) |
Feb 14, 2014 | 32.68 | 32.75 | 32.75 | 32.75 | 39,658 | +0.24(+0.73%) |
Feb 13, 2014 | 32.20 | 32.54 | 32.08 | 32.51 | 51,069 | +0.12(+0.38%) |
Feb 12, 2014 | 32.42 | 32.62 | 32.35 | 32.39 | 43,683 | -0.05(-0.15%) |
Feb 11, 2014 | 32.37 | 32.49 | 32.25 | 32.43 | 62,023 | +0.08(+0.23%) |
Feb 10, 2014 | 32.16 | 32.36 | 32.12 | 32.36 | 57,776 | +0.36(+1.13%) |
Feb 07, 2014 | 31.98 | 32.00 | 31.78 | 32.00 | 219,124 | +0.27(+0.85%) |
Feb 06, 2014 | 31.46 | 31.73 | 31.43 | 31.73 | 19,728 | +0.54(+1.75%) |
Feb 05, 2014 | 31.03 | 31.30 | 30.75 | 31.18 | 75,569 | -0.05(-0.15%) |
Feb 04, 2014 | 31.00 | 31.30 | 30.87 | 31.23 | 34,130 | +0.32(+1.04%) |