Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.60 | 33.97 | 33.06 | 33.70 | 585,602 | -0.03(-0.08%) |
Apr 29, 2014 | 33.70 | 34.04 | 33.10 | 33.73 | 447,149 | +0.11(+0.32%) |
Apr 28, 2014 | 34.34 | 34.97 | 32.43 | 33.62 | 788,450 | -0.51(-1.49%) |
Apr 25, 2014 | 34.97 | 35.88 | 33.58 | 34.13 | 544,686 | -0.47(-1.37%) |
Apr 24, 2014 | 33.89 | 34.69 | 33.46 | 34.60 | 730,201 | +0.94(+2.81%) |
Apr 23, 2014 | 33.73 | 33.87 | 33.35 | 33.65 | 236,819 | -0.04(-0.11%) |
Apr 22, 2014 | 33.38 | 33.92 | 32.82 | 33.69 | 411,591 | +0.39(+1.16%) |
Apr 21, 2014 | 32.93 | 33.47 | 32.69 | 33.30 | 273,646 | +0.30(+0.92%) |
Apr 17, 2014 | 32.51 | 33.00 | 33.00 | 33.00 | 302,304 | +0.36(+1.11%) |
Apr 16, 2014 | 32.68 | 32.70 | 31.86 | 32.64 | 195,193 | +0.20(+0.62%) |
Apr 15, 2014 | 32.49 | 32.90 | 31.77 | 32.44 | 270,178 | +0.08(+0.25%) |
Apr 14, 2014 | 32.32 | 32.89 | 31.96 | 32.36 | 325,794 | +0.44(+1.37%) |
Apr 11, 2014 | 32.67 | 33.27 | 31.89 | 31.92 | 449,199 | -1.07(-3.25%) |
Apr 10, 2014 | 34.11 | 34.31 | 32.95 | 32.99 | 284,457 | -1.09(-3.20%) |
Apr 09, 2014 | 33.95 | 34.25 | 33.68 | 34.08 | 191,224 | +0.32(+0.94%) |
Apr 08, 2014 | 33.26 | 34.08 | 33.04 | 33.76 | 515,200 | +0.42(+1.25%) |
Apr 07, 2014 | 33.95 | 34.46 | 32.95 | 33.35 | 412,405 | -0.78(-2.29%) |
Apr 04, 2014 | 35.98 | 36.01 | 33.11 | 34.13 | 584,409 | -1.53(-4.28%) |
Apr 03, 2014 | 35.54 | 36.05 | 35.24 | 35.65 | 272,962 | +0.02(+0.05%) |
Apr 02, 2014 | 36.13 | 36.13 | 35.10 | 35.63 | 325,857 | -0.50(-1.38%) |
Apr 01, 2014 | 35.40 | 36.15 | 35.31 | 36.13 | 365,265 | +0.92(+2.60%) |
Mar 31, 2014 | 33.97 | 35.27 | 33.90 | 35.22 | 750,405 | +1.50(+4.45%) |
Mar 28, 2014 | 34.06 | 34.60 | 33.62 | 33.72 | 216,512 | -0.27(-0.80%) |
Mar 27, 2014 | 33.96 | 34.44 | 33.65 | 33.99 | 295,797 | +0.15(+0.43%) |
Mar 26, 2014 | 34.26 | 34.38 | 33.59 | 33.85 | 387,668 | -0.05(-0.16%) |
Mar 25, 2014 | 34.06 | 34.45 | 33.65 | 33.90 | 303,575 | +0.12(+0.35%) |
Mar 24, 2014 | 34.38 | 34.62 | 33.21 | 33.78 | 529,716 | -0.60(-1.74%) |
Mar 21, 2014 | 35.19 | 35.19 | 34.30 | 34.38 | 537,965 | -0.65(-1.87%) |
Mar 20, 2014 | 34.73 | 35.57 | 34.71 | 35.04 | 332,266 | +0.15(+0.42%) |
Mar 19, 2014 | 35.35 | 35.35 | 34.58 | 34.89 | 306,008 | -0.41(-1.16%) |
Mar 18, 2014 | 34.93 | 35.36 | 34.47 | 35.30 | 393,988 | +0.44(+1.25%) |
Mar 17, 2014 | 34.48 | 35.37 | 34.48 | 34.86 | 236,765 | +0.50(+1.45%) |
Mar 14, 2014 | 33.66 | 34.86 | 33.66 | 34.36 | 469,039 | +0.75(+2.24%) |
Mar 13, 2014 | 33.84 | 34.26 | 33.32 | 33.61 | 307,268 | +0.00(+0.00%) |
Mar 12, 2014 | 33.33 | 33.86 | 33.29 | 33.61 | 276,230 | +0.36(+1.09%) |
Mar 11, 2014 | 33.65 | 33.75 | 33.04 | 33.25 | 162,838 | -0.18(-0.54%) |
Mar 10, 2014 | 33.54 | 33.76 | 33.04 | 33.43 | 237,584 | -0.12(-0.35%) |
Mar 07, 2014 | 33.80 | 33.82 | 33.24 | 33.55 | 173,371 | -0.05(-0.14%) |
Mar 06, 2014 | 33.83 | 33.85 | 33.32 | 33.59 | 359,234 | -0.05(-0.13%) |
Mar 05, 2014 | 33.69 | 34.05 | 33.35 | 33.64 | 205,991 | -0.05(-0.13%) |
Mar 04, 2014 | 32.66 | 33.98 | 32.66 | 33.68 | 509,204 | +1.44(+4.48%) |
Mar 03, 2014 | 32.27 | 32.52 | 31.77 | 32.24 | 281,145 | -0.32(-0.98%) |
Feb 28, 2014 | 32.96 | 33.35 | 32.44 | 32.56 | 295,167 | -0.37(-1.13%) |
Feb 27, 2014 | 32.84 | 33.15 | 32.73 | 32.93 | 181,162 | -0.15(-0.44%) |
Feb 26, 2014 | 32.57 | 33.51 | 32.57 | 33.07 | 413,902 | +0.56(+1.73%) |
Feb 25, 2014 | 32.57 | 32.83 | 32.24 | 32.51 | 328,861 | +0.04(+0.11%) |
Feb 24, 2014 | 31.68 | 32.67 | 31.42 | 32.47 | 554,489 | +1.05(+3.35%) |
Feb 21, 2014 | 31.96 | 31.96 | 31.29 | 31.42 | 190,940 | -0.34(-1.06%) |
Feb 20, 2014 | 31.21 | 31.86 | 30.96 | 31.76 | 169,082 | +0.55(+1.75%) |
Feb 19, 2014 | 31.65 | 31.96 | 31.15 | 31.21 | 355,597 | -0.61(-1.91%) |
Feb 18, 2014 | 31.83 | 32.06 | 31.67 | 31.82 | 243,497 | -0.05(-0.17%) |
Feb 14, 2014 | 31.97 | 31.87 | 31.87 | 31.87 | 252,324 | -0.08(-0.26%) |
Feb 13, 2014 | 31.37 | 32.06 | 31.37 | 31.96 | 425,158 | +0.40(+1.27%) |
Feb 12, 2014 | 31.18 | 31.69 | 30.97 | 31.56 | 236,728 | +0.35(+1.14%) |
Feb 11, 2014 | 31.08 | 31.74 | 30.97 | 31.20 | 353,101 | +0.25(+0.79%) |
Feb 10, 2014 | 30.16 | 31.09 | 30.16 | 30.96 | 373,122 | +0.08(+0.26%) |
Feb 07, 2014 | 29.98 | 31.73 | 29.08 | 30.88 | 551,639 | +1.44(+4.88%) |
Feb 06, 2014 | 28.40 | 29.44 | 28.40 | 29.44 | 843,822 | +0.95(+3.35%) |
Feb 05, 2014 | 28.59 | 28.59 | 27.97 | 28.49 | 300,068 | -0.20(-0.70%) |
Feb 04, 2014 | 29.24 | 29.44 | 28.54 | 28.69 | 471,667 | -0.73(-2.47%) |