Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.45 | 32.55 | 32.29 | 32.42 | 41,358 | -0.02(-0.07%) |
Apr 29, 2014 | 32.58 | 32.58 | 32.26 | 32.45 | 26,379 | +0.12(+0.37%) |
Apr 28, 2014 | 32.19 | 32.35 | 32.00 | 32.33 | 37,840 | +0.07(+0.20%) |
Apr 25, 2014 | 32.20 | 32.32 | 32.11 | 32.26 | 62,300 | -0.41(-1.26%) |
Apr 24, 2014 | 32.86 | 32.86 | 32.54 | 32.67 | 22,725 | -0.25(-0.75%) |
Apr 23, 2014 | 33.22 | 33.22 | 32.90 | 32.92 | 7,021 | -0.24(-0.72%) |
Apr 22, 2014 | 33.02 | 33.26 | 32.94 | 33.15 | 33,492 | +0.15(+0.45%) |
Apr 21, 2014 | 33.01 | 33.01 | 32.75 | 33.01 | 21,451 | +0.14(+0.42%) |
Apr 17, 2014 | 32.88 | 32.87 | 32.87 | 32.87 | 5,606 | -0.01(-0.02%) |
Apr 16, 2014 | 32.40 | 32.88 | 32.40 | 32.88 | 58,428 | +0.83(+2.58%) |
Apr 15, 2014 | 32.15 | 32.27 | 31.73 | 32.05 | 34,042 | -0.23(-0.71%) |
Apr 14, 2014 | 32.28 | 32.65 | 32.28 | 32.28 | 30,439 | +0.10(+0.31%) |
Apr 11, 2014 | 32.16 | 32.58 | 32.16 | 32.18 | 28,821 | -0.24(-0.73%) |
Apr 10, 2014 | 32.98 | 32.98 | 32.30 | 32.42 | 33,774 | -0.72(-2.17%) |
Apr 09, 2014 | 32.97 | 33.13 | 32.76 | 33.13 | 32,714 | +0.17(+0.52%) |
Apr 08, 2014 | 32.74 | 32.99 | 32.62 | 32.96 | 22,440 | +0.11(+0.34%) |
Apr 07, 2014 | 32.99 | 33.22 | 32.77 | 32.85 | 16,460 | -0.24(-0.72%) |
Apr 04, 2014 | 33.62 | 33.62 | 33.08 | 33.09 | 13,558 | -0.37(-1.10%) |
Apr 03, 2014 | 33.64 | 33.64 | 33.28 | 33.46 | 17,308 | +0.11(+0.32%) |
Apr 02, 2014 | 33.52 | 33.56 | 33.20 | 33.35 | 40,344 | +0.08(+0.25%) |
Apr 01, 2014 | 33.06 | 33.31 | 32.88 | 33.27 | 54,207 | -0.53(-1.58%) |
Mar 31, 2014 | 32.71 | 33.80 | 32.65 | 33.80 | 77,443 | +1.30(+3.99%) |
Mar 28, 2014 | 32.20 | 32.59 | 32.20 | 32.51 | 10,746 | +0.46(+1.43%) |
Mar 27, 2014 | 31.73 | 32.05 | 31.73 | 32.05 | 7,844 | +0.17(+0.54%) |
Mar 26, 2014 | 31.86 | 32.13 | 31.82 | 31.87 | 18,566 | +0.34(+1.07%) |
Mar 25, 2014 | 31.48 | 31.73 | 31.40 | 31.54 | 18,820 | +0.14(+0.45%) |
Mar 24, 2014 | 31.76 | 31.76 | 31.16 | 31.40 | 5,047 | -0.19(-0.59%) |
Mar 21, 2014 | 31.98 | 31.98 | 31.42 | 31.59 | 7,183 | -0.11(-0.34%) |
Mar 20, 2014 | 31.73 | 31.73 | 31.40 | 31.69 | 12,015 | -0.22(-0.69%) |
Mar 19, 2014 | 32.05 | 32.16 | 31.77 | 31.91 | 12,316 | -0.18(-0.56%) |
Mar 18, 2014 | 32.06 | 32.22 | 31.81 | 32.09 | 24,560 | +0.23(+0.73%) |
Mar 17, 2014 | 31.68 | 31.95 | 31.47 | 31.86 | 12,562 | +0.53(+1.69%) |
Mar 14, 2014 | 31.31 | 31.50 | 31.20 | 31.33 | 24,344 | -0.03(-0.10%) |
Mar 13, 2014 | 31.98 | 32.16 | 31.31 | 31.36 | 68,441 | -0.61(-1.92%) |
Mar 12, 2014 | 31.81 | 32.07 | 31.54 | 31.98 | 5,274 | -0.11(-0.33%) |
Mar 11, 2014 | 32.44 | 32.62 | 32.09 | 32.09 | 8,960 | -0.15(-0.47%) |
Mar 10, 2014 | 32.29 | 32.36 | 32.17 | 32.24 | 7,089 | -0.40(-1.24%) |
Mar 07, 2014 | 32.90 | 32.90 | 32.59 | 32.64 | 12,759 | -0.39(-1.17%) |
Mar 06, 2014 | 32.94 | 33.12 | 32.94 | 33.03 | 10,340 | +0.44(+1.36%) |
Mar 05, 2014 | 32.58 | 32.84 | 32.58 | 32.59 | 8,866 | -0.09(-0.29%) |
Mar 04, 2014 | 32.54 | 32.77 | 32.54 | 32.68 | 5,251 | +0.55(+1.72%) |
Mar 03, 2014 | 32.00 | 32.20 | 31.68 | 32.13 | 8,479 | -0.57(-1.73%) |
Feb 28, 2014 | 32.59 | 32.88 | 32.59 | 32.69 | 10,858 | -0.12(-0.37%) |
Feb 27, 2014 | 32.23 | 32.82 | 32.23 | 32.82 | 5,320 | +0.40(+1.24%) |
Feb 26, 2014 | 32.43 | 32.73 | 32.40 | 32.41 | 6,762 | -0.02(-0.08%) |
Feb 25, 2014 | 32.20 | 32.59 | 32.20 | 32.44 | 10,983 | +0.13(+0.41%) |
Feb 24, 2014 | 32.18 | 32.43 | 32.18 | 32.30 | 8,743 | -0.07(-0.21%) |
Feb 21, 2014 | 32.13 | 32.45 | 32.13 | 32.37 | 6,734 | +0.25(+0.77%) |
Feb 20, 2014 | 32.15 | 32.16 | 31.91 | 32.13 | 78,742 | -0.02(-0.05%) |
Feb 19, 2014 | 32.34 | 32.47 | 32.14 | 32.14 | 14,076 | -0.37(-1.15%) |
Feb 18, 2014 | 32.63 | 32.66 | 32.46 | 32.52 | 20,542 | +0.13(+0.39%) |
Feb 14, 2014 | 32.24 | 32.39 | 32.39 | 32.39 | 7,195 | +0.23(+0.71%) |
Feb 13, 2014 | 31.55 | 32.27 | 31.55 | 32.16 | 15,362 | +0.07(+0.21%) |
Feb 12, 2014 | 31.89 | 32.20 | 31.89 | 32.09 | 7,447 | +0.16(+0.51%) |
Feb 11, 2014 | 31.55 | 32.08 | 31.55 | 31.93 | 20,195 | +0.61(+1.94%) |
Feb 10, 2014 | 31.24 | 31.38 | 31.24 | 31.32 | 6,989 | -0.01(-0.03%) |
Feb 07, 2014 | 31.00 | 31.43 | 31.00 | 31.33 | 12,200 | +0.41(+1.31%) |
Feb 06, 2014 | 30.42 | 31.03 | 30.42 | 30.92 | 46,729 | +0.48(+1.58%) |
Feb 05, 2014 | 30.48 | 30.48 | 30.04 | 30.45 | 22,133 | +0.11(+0.35%) |
Feb 04, 2014 | 30.08 | 30.50 | 29.96 | 30.34 | 34,578 | +0.19(+0.63%) |