Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.85 | 30.24 | 29.57 | 29.87 | 115,747 | -0.21(-0.70%) |
Apr 29, 2014 | 29.99 | 30.22 | 29.86 | 30.08 | 47,206 | +0.04(+0.13%) |
Apr 28, 2014 | 30.16 | 30.17 | 29.67 | 30.04 | 129,642 | +0.09(+0.30%) |
Apr 25, 2014 | 29.69 | 30.79 | 29.69 | 29.95 | 120,444 | -0.02(-0.07%) |
Apr 24, 2014 | 29.66 | 30.41 | 28.82 | 29.97 | 74,445 | +0.55(+1.87%) |
Apr 23, 2014 | 29.62 | 29.80 | 28.76 | 29.42 | 81,009 | -0.23(-0.78%) |
Apr 22, 2014 | 29.29 | 29.69 | 28.71 | 29.65 | 85,903 | +0.24(+0.82%) |
Apr 21, 2014 | 30.19 | 30.43 | 28.90 | 29.41 | 57,553 | -1.23(-4.01%) |
Apr 17, 2014 | 29.92 | 30.64 | 30.64 | 30.64 | 67,300 | +0.52(+1.73%) |
Apr 16, 2014 | 29.52 | 30.37 | 29.52 | 30.12 | 72,575 | +0.84(+2.87%) |
Apr 15, 2014 | 29.71 | 30.48 | 28.69 | 29.28 | 63,076 | -0.60(-2.01%) |
Apr 14, 2014 | 30.41 | 31.07 | 29.48 | 29.88 | 89,748 | -0.57(-1.87%) |
Apr 11, 2014 | 32.18 | 32.18 | 29.96 | 30.45 | 32,316 | -1.70(-5.29%) |
Apr 10, 2014 | 30.69 | 32.54 | 30.69 | 32.15 | 211,454 | +1.50(+4.89%) |
Apr 09, 2014 | 30.79 | 31.57 | 30.49 | 30.65 | 72,026 | +0.23(+0.76%) |
Apr 08, 2014 | 34.30 | 34.30 | 30.40 | 30.42 | 136,175 | -3.79(-11.08%) |
Apr 07, 2014 | 33.53 | 34.94 | 33.00 | 34.21 | 257,336 | +0.72(+2.15%) |
Apr 04, 2014 | 33.32 | 34.15 | 32.85 | 33.49 | 254,899 | +0.18(+0.54%) |
Apr 03, 2014 | 33.15 | 33.50 | 32.39 | 33.31 | 166,600 | +0.31(+0.94%) |
Apr 02, 2014 | 32.90 | 33.23 | 31.91 | 33.00 | 131,626 | +0.00(+0.00%) |
Apr 01, 2014 | 33.20 | 33.83 | 32.51 | 33.00 | 261,682 | -0.40(-1.20%) |
Mar 31, 2014 | 31.55 | 33.74 | 31.36 | 33.40 | 129,748 | +1.93(+6.13%) |
Mar 28, 2014 | 28.48 | 31.67 | 28.21 | 31.47 | 172,737 | +3.16(+11.16%) |
Mar 27, 2014 | 27.42 | 28.80 | 26.43 | 28.31 | 268,282 | +0.87(+3.17%) |
Mar 26, 2014 | 27.42 | 28.76 | 27.02 | 27.44 | 142,910 | -0.02(-0.07%) |
Mar 25, 2014 | 26.21 | 28.21 | 26.21 | 27.46 | 43,948 | -0.13(-0.47%) |
Mar 24, 2014 | 28.02 | 28.82 | 26.99 | 27.59 | 60,462 | -1.14(-3.97%) |
Mar 21, 2014 | 27.41 | 28.92 | 27.00 | 28.73 | 453,175 | +1.26(+4.59%) |
Mar 20, 2014 | 27.49 | 27.75 | 26.63 | 27.47 | 133,268 | -0.13(-0.47%) |
Mar 19, 2014 | 27.50 | 29.06 | 27.00 | 27.60 | 121,894 | +0.46(+1.69%) |
Mar 18, 2014 | 26.20 | 27.49 | 25.60 | 27.14 | 100,217 | +0.98(+3.75%) |
Mar 17, 2014 | 25.65 | 26.25 | 25.46 | 26.16 | 168,672 | +0.13(+0.50%) |
Mar 14, 2014 | 26.47 | 26.47 | 25.65 | 26.03 | 86,309 | -0.66(-2.47%) |
Mar 13, 2014 | 27.35 | 27.35 | 26.46 | 26.69 | 38,909 | -0.51(-1.87%) |
Mar 12, 2014 | 26.94 | 27.44 | 26.31 | 27.20 | 143,848 | -0.03(-0.11%) |
Mar 11, 2014 | 27.05 | 28.00 | 27.05 | 27.23 | 36,230 | -0.51(-1.84%) |
Mar 10, 2014 | 27.90 | 27.98 | 26.87 | 27.74 | 80,692 | -0.25(-0.89%) |
Mar 07, 2014 | 27.41 | 28.02 | 26.86 | 27.99 | 121,350 | +0.38(+1.38%) |
Mar 06, 2014 | 27.93 | 27.93 | 26.81 | 27.61 | 68,978 | -0.57(-2.02%) |
Mar 05, 2014 | 28.11 | 28.91 | 27.26 | 28.18 | 35,700 | -0.35(-1.23%) |
Mar 04, 2014 | 29.89 | 30.60 | 28.00 | 28.53 | 155,274 | -1.39(-4.65%) |
Mar 03, 2014 | 29.64 | 30.00 | 29.18 | 29.92 | 15,084 | -0.05(-0.17%) |
Feb 28, 2014 | 30.06 | 30.30 | 29.44 | 29.97 | 19,358 | -0.21(-0.70%) |
Feb 27, 2014 | 30.50 | 30.64 | 29.75 | 30.18 | 28,601 | -0.31(-1.02%) |
Feb 26, 2014 | 30.18 | 30.50 | 30.07 | 30.49 | 29,799 | +0.12(+0.40%) |
Feb 25, 2014 | 30.21 | 30.50 | 29.82 | 30.37 | 11,893 | +0.04(+0.13%) |
Feb 24, 2014 | 30.25 | 30.90 | 30.00 | 30.33 | 24,573 | +0.22(+0.73%) |
Feb 21, 2014 | 29.32 | 30.12 | 29.31 | 30.11 | 13,691 | +0.11(+0.37%) |
Feb 20, 2014 | 29.77 | 30.15 | 29.58 | 30.00 | 11,522 | +0.26(+0.87%) |
Feb 19, 2014 | 29.65 | 29.97 | 29.39 | 29.74 | 20,475 | -0.02(-0.07%) |
Feb 18, 2014 | 29.82 | 30.08 | 29.65 | 29.76 | 10,969 | -0.39(-1.29%) |
Feb 14, 2014 | 29.81 | 30.15 | 30.15 | 30.15 | 30,100 | +0.36(+1.21%) |
Feb 13, 2014 | 28.82 | 30.23 | 28.68 | 29.79 | 85,105 | +0.98(+3.40%) |
Feb 12, 2014 | 29.11 | 29.25 | 28.75 | 28.81 | 16,480 | -0.39(-1.34%) |
Feb 11, 2014 | 28.77 | 29.59 | 28.77 | 29.20 | 21,675 | +0.29(+0.99%) |
Feb 10, 2014 | 28.83 | 29.04 | 28.75 | 28.91 | 7,124 | -0.04(-0.12%) |
Feb 07, 2014 | 28.50 | 29.40 | 28.50 | 28.95 | 14,303 | +0.44(+1.54%) |
Feb 06, 2014 | 28.50 | 28.70 | 27.84 | 28.51 | 13,086 | +0.05(+0.18%) |
Feb 05, 2014 | 28.50 | 29.89 | 28.26 | 28.46 | 56,397 | -0.02(-0.07%) |
Feb 04, 2014 | 28.00 | 28.52 | 27.54 | 28.48 | 45,215 | +0.48(+1.71%) |