Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.32 | 30.69 | 30.32 | 30.69 | 240,957 | +0.54(+1.79%) |
Apr 29, 2014 | 30.24 | 30.24 | 30.15 | 30.15 | 859 | +0.07(+0.23%) |
Apr 28, 2014 | 30.09 | 30.15 | 29.86 | 30.08 | 3,488 | -0.50(-1.64%) |
Apr 25, 2014 | 30.30 | 30.58 | 30.22 | 30.58 | 12,410 | +0.26(+0.86%) |
Apr 24, 2014 | 30.23 | 30.33 | 30.23 | 30.32 | 2,904 | +0.00(+0.00%) |
Apr 23, 2014 | 30.15 | 30.32 | 30.15 | 30.32 | 4,341 | +0.65(+2.19%) |
Apr 22, 2014 | 29.85 | 29.85 | 29.67 | 29.67 | 4,100 | +0.49(+1.68%) |
Apr 21, 2014 | 29.04 | 29.22 | 29.04 | 29.18 | 126,938 | -0.15(-0.51%) |
Apr 17, 2014 | 29.33 | 29.33 | 29.33 | 0 | -0.59(-1.97%) | |
Apr 16, 2014 | 29.75 | 29.92 | 29.75 | 29.92 | 435,751 | +1.58(+5.58%) |
Apr 15, 2014 | 28.29 | 28.34 | 28.18 | 28.34 | 18,073 | -0.70(-2.41%) |
Apr 14, 2014 | 28.93 | 29.04 | 28.93 | 29.04 | 5,687 | -0.18(-0.62%) |
Apr 11, 2014 | 29.30 | 29.33 | 29.14 | 29.22 | 0 | -0.98(-3.25%) |
Apr 10, 2014 | 30.43 | 30.44 | 30.15 | 30.20 | 9,723 | +0.68(+2.30%) |
Apr 09, 2014 | 29.41 | 29.52 | 29.41 | 29.52 | 1,268 | -0.10(-0.34%) |
Apr 08, 2014 | 29.66 | 29.66 | 29.42 | 29.62 | 2,984 | -1.13(-3.67%) |
Apr 07, 2014 | 30.75 | 30.75 | 30.75 | 30.75 | 329 | -0.83(-2.63%) |
Apr 04, 2014 | 31.68 | 31.70 | 31.58 | 31.58 | 0 | -0.01(-0.03%) |
Apr 03, 2014 | 31.59 | 31.59 | 31.59 | 31.59 | 272 | +0.01(+0.03%) |
Apr 02, 2014 | 31.50 | 31.58 | 31.50 | 31.58 | 262 | -0.05(-0.16%) |
Apr 01, 2014 | 31.66 | 31.70 | 31.63 | 31.63 | 5,641 | -0.40(-1.25%) |
Mar 31, 2014 | 31.93 | 32.03 | 31.93 | 32.03 | 1,076 | -0.56(-1.72%) |
Mar 28, 2014 | 32.65 | 32.68 | 32.56 | 32.59 | 0 | -0.78(-2.34%) |
Mar 27, 2014 | 33.37 | 33.37 | 33.37 | 33.37 | 241 | +0.17(+0.51%) |
Mar 26, 2014 | 32.97 | 33.20 | 32.97 | 33.20 | 1,664 | +1.60(+5.06%) |
Mar 25, 2014 | 31.44 | 31.60 | 31.44 | 31.60 | 375 | +0.27(+0.86%) |
Mar 24, 2014 | 31.09 | 31.33 | 30.94 | 31.33 | 1,268 | +0.30(+0.97%) |
Mar 21, 2014 | 31.03 | 31.03 | 31.03 | 31.03 | 168 | +0.14(+0.45%) |
Mar 20, 2014 | 30.89 | 30.89 | 30.89 | 30.89 | 1,157 | -1.39(-4.31%) |
Mar 19, 2014 | 32.43 | 32.43 | 32.20 | 32.28 | 8,187 | -0.70(-2.12%) |
Mar 18, 2014 | 32.83 | 32.98 | 32.83 | 32.98 | 1,118 | +1.44(+4.57%) |
Mar 14, 2014 | 31.54 | 31.54 | 31.54 | 88 | -0.97(-2.98%) | |
Mar 13, 2014 | 32.86 | 32.86 | 32.51 | 32.51 | 2,809 | -0.69(-2.08%) |
Mar 12, 2014 | 33.03 | 33.20 | 33.03 | 33.20 | 1,545 | -0.88(-2.58%) |
Mar 11, 2014 | 34.09 | 34.09 | 34.08 | 34.08 | 630 | +0.13(+0.38%) |
Mar 07, 2014 | 33.95 | 33.95 | 33.95 | 179 | -0.37(-1.08%) | |
Mar 06, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 273 | +0.21(+0.62%) |
Mar 05, 2014 | 33.97 | 34.11 | 33.93 | 34.11 | 1,499 | +0.41(+1.22%) |
Mar 04, 2014 | 33.73 | 33.74 | 33.58 | 33.70 | 3,062 | +0.21(+0.63%) |
Mar 03, 2014 | 33.49 | 33.49 | 33.49 | 33.49 | 336 | -1.04(-3.01%) |
Feb 28, 2014 | 34.63 | 34.70 | 34.40 | 34.53 | 0 | +1.03(+3.07%) |
Feb 27, 2014 | 33.50 | 33.50 | 33.50 | 33.50 | 762 | +0.64(+1.95%) |
Feb 26, 2014 | 32.86 | 32.86 | 32.86 | 32.86 | 1,492 | +0.81(+2.53%) |
Feb 25, 2014 | 32.20 | 32.20 | 32.01 | 32.05 | 4,068 | -0.05(-0.16%) |
Feb 24, 2014 | 31.93 | 32.11 | 31.93 | 32.10 | 599 | +0.47(+1.49%) |
Feb 20, 2014 | 31.63 | 31.63 | 31.63 | 59 | -0.56(-1.74%) | |
Feb 19, 2014 | 32.43 | 32.43 | 32.19 | 32.19 | 711 | -0.92(-2.78%) |
Feb 18, 2014 | 32.81 | 33.11 | 32.81 | 33.11 | 1,304 | +0.63(+1.94%) |
Feb 14, 2014 | 32.48 | 32.48 | 32.48 | 0 | -0.41(-1.25%) | |
Feb 13, 2014 | 32.68 | 32.89 | 32.68 | 32.89 | 1,998 | -0.15(-0.45%) |
Feb 12, 2014 | 33.05 | 33.05 | 32.96 | 33.04 | 1,002 | +0.23(+0.70%) |
Feb 11, 2014 | 32.64 | 32.82 | 32.64 | 32.81 | 2,343 | +0.16(+0.49%) |
Feb 10, 2014 | 32.15 | 32.65 | 32.15 | 32.65 | 9,310 | +0.61(+1.90%) |
Feb 07, 2014 | 31.20 | 32.08 | 31.20 | 32.04 | 0 | +2.17(+7.26%) |
Feb 06, 2014 | 29.58 | 29.87 | 29.57 | 29.87 | 6,656 | +1.07(+3.72%) |
Feb 05, 2014 | 28.74 | 28.80 | 28.74 | 28.80 | 1,027 | +0.74(+2.64%) |
Feb 04, 2014 | 27.78 | 28.06 | 27.67 | 28.06 | 8,698 | -0.65(-2.26%) |