Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.50 | 29.75 | 29.16 | 29.57 | 111,975 | +0.01(+0.03%) |
Apr 29, 2014 | 29.70 | 29.92 | 29.42 | 29.56 | 109,329 | +0.00(+0.00%) |
Apr 28, 2014 | 29.60 | 29.78 | 28.91 | 29.56 | 123,944 | +0.08(+0.26%) |
Apr 25, 2014 | 29.90 | 30.10 | 29.31 | 29.48 | 142,296 | -0.60(-2.00%) |
Apr 24, 2014 | 29.95 | 30.20 | 29.64 | 30.09 | 150,478 | +0.20(+0.66%) |
Apr 23, 2014 | 30.22 | 30.31 | 29.86 | 29.89 | 126,698 | -0.38(-1.24%) |
Apr 22, 2014 | 30.13 | 30.56 | 30.08 | 30.26 | 147,435 | +0.18(+0.59%) |
Apr 21, 2014 | 30.58 | 30.59 | 29.87 | 30.09 | 175,693 | -0.39(-1.27%) |
Apr 17, 2014 | 29.94 | 30.47 | 30.47 | 30.47 | 81,554 | +0.49(+1.63%) |
Apr 16, 2014 | 30.14 | 30.14 | 29.73 | 29.98 | 80,213 | -0.02(-0.06%) |
Apr 15, 2014 | 29.86 | 30.06 | 29.18 | 30.00 | 119,238 | +0.16(+0.54%) |
Apr 14, 2014 | 30.30 | 30.30 | 29.55 | 29.84 | 128,038 | -0.25(-0.84%) |
Apr 11, 2014 | 29.95 | 30.39 | 29.80 | 30.10 | 166,798 | -0.10(-0.34%) |
Apr 10, 2014 | 30.83 | 30.93 | 29.87 | 30.20 | 181,806 | -0.66(-2.13%) |
Apr 09, 2014 | 30.57 | 30.94 | 30.24 | 30.86 | 73,428 | +0.37(+1.20%) |
Apr 08, 2014 | 30.55 | 31.30 | 30.24 | 30.49 | 228,708 | +0.03(+0.09%) |
Apr 07, 2014 | 31.06 | 31.23 | 30.30 | 30.46 | 258,363 | -0.61(-1.97%) |
Apr 04, 2014 | 32.04 | 32.06 | 30.98 | 31.07 | 101,125 | -0.70(-2.19%) |
Apr 03, 2014 | 32.88 | 32.88 | 31.59 | 31.77 | 132,527 | -0.98(-2.99%) |
Apr 02, 2014 | 32.39 | 32.75 | 32.02 | 32.75 | 102,531 | +0.48(+1.49%) |
Apr 01, 2014 | 32.02 | 32.43 | 31.80 | 32.27 | 127,559 | +0.30(+0.94%) |
Mar 31, 2014 | 31.28 | 32.06 | 31.28 | 31.97 | 124,112 | +0.91(+2.94%) |
Mar 28, 2014 | 31.04 | 31.65 | 30.76 | 31.05 | 78,430 | +0.02(+0.06%) |
Mar 27, 2014 | 31.05 | 31.24 | 30.71 | 31.04 | 121,713 | +0.03(+0.09%) |
Mar 26, 2014 | 31.44 | 31.44 | 30.77 | 31.01 | 179,553 | -0.27(-0.87%) |
Mar 25, 2014 | 31.61 | 31.81 | 30.96 | 31.28 | 92,475 | -0.11(-0.36%) |
Mar 24, 2014 | 31.70 | 31.73 | 31.00 | 31.39 | 90,447 | -0.36(-1.13%) |
Mar 21, 2014 | 31.82 | 32.20 | 31.68 | 31.75 | 198,706 | +0.17(+0.54%) |
Mar 20, 2014 | 31.32 | 31.84 | 31.23 | 31.58 | 72,179 | +0.28(+0.90%) |
Mar 19, 2014 | 31.40 | 31.53 | 31.13 | 31.30 | 66,446 | -0.13(-0.42%) |
Mar 18, 2014 | 31.28 | 31.52 | 31.12 | 31.43 | 93,637 | +0.26(+0.85%) |
Mar 17, 2014 | 31.32 | 31.51 | 31.10 | 31.17 | 46,517 | -0.04(-0.12%) |
Mar 14, 2014 | 30.97 | 31.63 | 30.97 | 31.21 | 156,406 | +0.14(+0.45%) |
Mar 13, 2014 | 31.66 | 31.67 | 30.85 | 31.06 | 100,233 | -0.42(-1.34%) |
Mar 12, 2014 | 31.45 | 31.69 | 31.15 | 31.49 | 80,593 | -0.09(-0.30%) |
Mar 11, 2014 | 32.04 | 32.16 | 31.40 | 31.58 | 86,919 | -0.37(-1.15%) |
Mar 10, 2014 | 31.89 | 32.20 | 31.70 | 31.95 | 105,873 | -0.04(-0.12%) |
Mar 07, 2014 | 32.20 | 32.21 | 31.80 | 31.99 | 93,615 | +0.02(+0.06%) |
Mar 06, 2014 | 31.89 | 32.02 | 31.66 | 31.97 | 63,735 | +0.24(+0.74%) |
Mar 05, 2014 | 31.98 | 31.98 | 31.47 | 31.73 | 78,947 | -0.23(-0.71%) |
Mar 04, 2014 | 31.68 | 32.37 | 30.97 | 31.96 | 219,500 | +0.76(+2.44%) |
Mar 03, 2014 | 31.39 | 31.76 | 30.97 | 31.20 | 189,031 | -0.53(-1.66%) |
Feb 28, 2014 | 31.78 | 32.51 | 31.65 | 31.72 | 193,706 | +0.02(+0.06%) |
Feb 27, 2014 | 30.66 | 31.73 | 30.66 | 31.70 | 170,266 | +0.97(+3.15%) |
Feb 26, 2014 | 30.50 | 30.96 | 30.21 | 30.73 | 196,933 | +0.34(+1.11%) |
Feb 25, 2014 | 31.07 | 31.08 | 30.28 | 30.40 | 104,922 | -0.62(-2.00%) |
Feb 24, 2014 | 31.01 | 31.22 | 30.72 | 31.02 | 97,217 | +0.30(+0.98%) |
Feb 21, 2014 | 30.67 | 30.77 | 30.33 | 30.72 | 107,674 | +0.21(+0.68%) |
Feb 20, 2014 | 30.37 | 30.56 | 30.17 | 30.51 | 94,634 | +0.28(+0.93%) |
Feb 19, 2014 | 30.84 | 30.90 | 30.21 | 30.23 | 85,177 | -0.69(-2.22%) |
Feb 18, 2014 | 30.46 | 31.08 | 30.26 | 30.91 | 97,189 | +0.42(+1.39%) |
Feb 14, 2014 | 30.07 | 30.49 | 30.49 | 30.49 | 63,903 | +0.42(+1.41%) |
Feb 13, 2014 | 29.78 | 30.11 | 29.68 | 30.07 | 128,104 | +0.03(+0.09%) |
Feb 12, 2014 | 30.36 | 30.69 | 29.88 | 30.04 | 92,809 | -0.36(-1.18%) |
Feb 11, 2014 | 30.23 | 31.19 | 29.64 | 30.40 | 100,665 | +0.21(+0.69%) |
Feb 10, 2014 | 29.93 | 30.29 | 29.58 | 30.19 | 106,954 | +0.20(+0.66%) |
Feb 07, 2014 | 30.42 | 30.54 | 29.81 | 29.99 | 113,051 | -0.26(-0.87%) |
Feb 06, 2014 | 30.07 | 30.70 | 28.23 | 30.26 | 108,755 | +0.28(+0.94%) |
Feb 05, 2014 | 30.14 | 30.55 | 29.49 | 29.97 | 145,822 | -0.26(-0.87%) |
Feb 04, 2014 | 30.80 | 31.41 | 29.30 | 30.24 | 177,804 | -0.44(-1.44%) |