Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.03 | 31.82 | 30.59 | 31.25 | 240,916 | -0.13(-0.40%) |
Apr 29, 2014 | 31.82 | 32.40 | 31.23 | 31.38 | 184,144 | -0.89(-2.75%) |
Apr 28, 2014 | 32.40 | 32.47 | 31.92 | 32.27 | 272,779 | -0.22(-0.68%) |
Apr 25, 2014 | 32.40 | 32.67 | 32.39 | 32.49 | 181,134 | -0.02(-0.06%) |
Apr 24, 2014 | 32.79 | 32.85 | 32.21 | 32.51 | 173,737 | -0.12(-0.35%) |
Apr 23, 2014 | 32.85 | 32.90 | 32.31 | 32.62 | 166,565 | -0.11(-0.32%) |
Apr 22, 2014 | 32.21 | 32.84 | 32.21 | 32.73 | 179,451 | +0.60(+1.86%) |
Apr 21, 2014 | 32.85 | 32.85 | 31.65 | 32.13 | 259,397 | -0.46(-1.42%) |
Apr 17, 2014 | 33.07 | 32.59 | 32.59 | 32.59 | 186,967 | -0.11(-0.32%) |
Apr 16, 2014 | 32.45 | 33.15 | 32.31 | 32.70 | 413,066 | +0.38(+1.16%) |
Apr 15, 2014 | 31.90 | 32.35 | 31.64 | 32.32 | 201,764 | +0.37(+1.15%) |
Apr 14, 2014 | 31.17 | 31.96 | 30.96 | 31.96 | 384,647 | +1.23(+4.02%) |
Apr 11, 2014 | 30.79 | 32.06 | 30.43 | 30.72 | 338,072 | -0.36(-1.15%) |
Apr 10, 2014 | 31.63 | 31.84 | 30.52 | 31.08 | 358,032 | -0.38(-1.20%) |
Apr 09, 2014 | 31.82 | 32.28 | 31.29 | 31.46 | 425,523 | -0.37(-1.15%) |
Apr 08, 2014 | 30.50 | 32.03 | 30.39 | 31.82 | 558,720 | +1.59(+5.26%) |
Apr 07, 2014 | 29.35 | 31.71 | 28.94 | 30.23 | 930,582 | +0.91(+3.09%) |
Apr 04, 2014 | 29.41 | 29.72 | 29.08 | 29.33 | 134,519 | -0.16(-0.56%) |
Apr 03, 2014 | 29.34 | 29.55 | 28.94 | 29.49 | 207,221 | +0.30(+1.02%) |
Apr 02, 2014 | 28.91 | 29.32 | 28.65 | 29.19 | 217,372 | +0.42(+1.47%) |
Apr 01, 2014 | 28.83 | 29.07 | 28.74 | 28.77 | 300,514 | -0.16(-0.57%) |
Mar 31, 2014 | 28.89 | 29.07 | 28.51 | 28.93 | 199,592 | +0.15(+0.54%) |
Mar 28, 2014 | 28.28 | 28.85 | 28.28 | 28.78 | 168,921 | +0.40(+1.39%) |
Mar 27, 2014 | 28.40 | 28.42 | 28.13 | 28.38 | 222,409 | +0.08(+0.27%) |
Mar 26, 2014 | 28.08 | 28.42 | 27.97 | 28.30 | 251,186 | +0.09(+0.31%) |
Mar 25, 2014 | 28.00 | 28.44 | 27.99 | 28.22 | 207,906 | +0.15(+0.55%) |
Mar 24, 2014 | 27.89 | 28.15 | 27.83 | 28.06 | 202,208 | +0.10(+0.34%) |
Mar 21, 2014 | 28.39 | 28.40 | 27.74 | 27.97 | 310,513 | -0.46(-1.63%) |
Mar 20, 2014 | 27.91 | 28.45 | 27.89 | 28.43 | 121,212 | +0.37(+1.31%) |
Mar 19, 2014 | 27.95 | 28.11 | 27.68 | 28.06 | 150,461 | +0.18(+0.66%) |
Mar 18, 2014 | 28.30 | 28.50 | 27.87 | 27.88 | 203,317 | -0.40(-1.40%) |
Mar 17, 2014 | 28.25 | 28.31 | 27.86 | 28.27 | 145,911 | +0.28(+1.00%) |
Mar 14, 2014 | 28.03 | 28.15 | 27.81 | 27.99 | 95,671 | +0.00(+0.00%) |
Mar 13, 2014 | 28.30 | 28.30 | 27.95 | 27.99 | 139,172 | -0.32(-1.12%) |
Mar 12, 2014 | 28.45 | 28.58 | 28.22 | 28.31 | 161,525 | -0.29(-1.01%) |
Mar 11, 2014 | 29.14 | 29.15 | 28.54 | 28.60 | 154,607 | -0.36(-1.23%) |
Mar 10, 2014 | 28.72 | 29.14 | 28.56 | 28.96 | 355,669 | +0.24(+0.84%) |
Mar 07, 2014 | 28.40 | 28.72 | 28.18 | 28.72 | 226,877 | +0.41(+1.46%) |
Mar 06, 2014 | 28.23 | 28.38 | 27.83 | 28.30 | 202,597 | +0.31(+1.10%) |
Mar 05, 2014 | 27.57 | 28.15 | 27.49 | 27.99 | 166,134 | +0.36(+1.29%) |
Mar 04, 2014 | 27.65 | 27.73 | 27.46 | 27.64 | 145,182 | +0.22(+0.81%) |
Mar 03, 2014 | 27.18 | 27.68 | 27.18 | 27.42 | 101,359 | -0.01(-0.04%) |
Feb 28, 2014 | 27.42 | 27.71 | 27.24 | 27.43 | 134,896 | -0.11(-0.39%) |
Feb 27, 2014 | 28.09 | 28.36 | 27.15 | 27.53 | 263,280 | -0.48(-1.72%) |
Feb 26, 2014 | 27.97 | 28.08 | 27.63 | 28.01 | 283,519 | -0.02(-0.07%) |
Feb 25, 2014 | 27.87 | 28.03 | 27.70 | 28.03 | 72,968 | +0.16(+0.59%) |
Feb 24, 2014 | 27.26 | 28.18 | 27.15 | 27.87 | 251,225 | +0.30(+1.08%) |
Feb 21, 2014 | 27.58 | 27.96 | 27.24 | 27.57 | 192,479 | -0.22(-0.80%) |
Feb 20, 2014 | 28.01 | 28.01 | 27.14 | 27.79 | 237,781 | -0.21(-0.76%) |
Feb 19, 2014 | 28.47 | 28.59 | 27.89 | 28.00 | 140,261 | -0.64(-2.22%) |
Feb 18, 2014 | 28.66 | 28.74 | 28.35 | 28.64 | 230,967 | +0.13(+0.44%) |
Feb 14, 2014 | 28.39 | 28.52 | 28.52 | 28.52 | 164,880 | +0.35(+1.23%) |
Feb 13, 2014 | 27.63 | 28.21 | 27.58 | 28.17 | 166,505 | +0.52(+1.88%) |
Feb 12, 2014 | 27.58 | 27.99 | 27.19 | 27.65 | 257,843 | +0.14(+0.53%) |
Feb 11, 2014 | 27.45 | 27.63 | 27.23 | 27.50 | 248,895 | +0.21(+0.78%) |
Feb 10, 2014 | 27.47 | 27.47 | 27.10 | 27.29 | 112,861 | -0.06(-0.21%) |
Feb 07, 2014 | 27.39 | 27.45 | 27.07 | 27.35 | 75,069 | +0.02(+0.07%) |
Feb 06, 2014 | 26.66 | 27.42 | 26.61 | 27.33 | 193,240 | +0.69(+2.61%) |
Feb 05, 2014 | 26.67 | 27.00 | 26.54 | 26.64 | 109,957 | -0.27(-1.00%) |
Feb 04, 2014 | 26.63 | 27.48 | 26.54 | 26.91 | 107,074 | +0.14(+0.54%) |