Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.34 | 32.98 | 31.77 | 32.97 | 75,075 | +0.47(+1.45%) |
Apr 29, 2014 | 32.33 | 32.89 | 32.33 | 32.50 | 66,641 | +0.20(+0.62%) |
Apr 28, 2014 | 32.39 | 32.84 | 31.92 | 32.30 | 75,232 | -0.02(-0.06%) |
Apr 25, 2014 | 32.61 | 33.73 | 31.98 | 32.32 | 141,485 | -0.52(-1.58%) |
Apr 24, 2014 | 33.18 | 33.18 | 32.42 | 32.84 | 78,197 | -0.10(-0.30%) |
Apr 23, 2014 | 32.57 | 33.25 | 31.93 | 32.94 | 115,285 | +0.20(+0.61%) |
Apr 22, 2014 | 33.39 | 34.41 | 32.57 | 32.74 | 121,124 | -0.92(-2.73%) |
Apr 21, 2014 | 33.54 | 34.14 | 33.00 | 33.66 | 95,857 | +0.23(+0.69%) |
Apr 17, 2014 | 32.43 | 33.43 | 33.43 | 33.43 | 99,800 | +0.78(+2.39%) |
Apr 16, 2014 | 32.48 | 32.79 | 31.93 | 32.65 | 70,314 | +0.31(+0.96%) |
Apr 15, 2014 | 32.26 | 32.56 | 31.21 | 32.34 | 85,879 | +0.12(+0.37%) |
Apr 14, 2014 | 32.71 | 32.99 | 31.70 | 32.22 | 106,805 | -0.09(-0.28%) |
Apr 11, 2014 | 31.94 | 32.60 | 31.46 | 32.31 | 149,106 | +0.03(+0.09%) |
Apr 10, 2014 | 33.37 | 33.54 | 31.70 | 32.28 | 154,399 | -1.12(-3.35%) |
Apr 09, 2014 | 33.30 | 34.00 | 32.88 | 33.40 | 125,915 | +0.29(+0.88%) |
Apr 08, 2014 | 32.61 | 33.51 | 32.47 | 33.11 | 97,843 | +0.58(+1.78%) |
Apr 07, 2014 | 33.79 | 34.74 | 32.48 | 32.53 | 282,218 | -1.32(-3.90%) |
Apr 04, 2014 | 35.13 | 35.13 | 33.52 | 33.85 | 147,375 | -1.00(-2.87%) |
Apr 03, 2014 | 34.64 | 35.09 | 34.44 | 34.85 | 143,438 | +0.33(+0.96%) |
Apr 02, 2014 | 33.85 | 34.61 | 33.83 | 34.52 | 85,769 | +0.80(+2.37%) |
Apr 01, 2014 | 33.40 | 34.13 | 33.40 | 33.72 | 170,202 | +0.21(+0.63%) |
Mar 31, 2014 | 32.67 | 33.58 | 32.25 | 33.51 | 218,261 | +0.95(+2.92%) |
Mar 28, 2014 | 33.09 | 33.47 | 32.51 | 32.56 | 80,764 | -0.56(-1.69%) |
Mar 27, 2014 | 33.54 | 33.92 | 32.83 | 33.12 | 91,464 | -0.54(-1.60%) |
Mar 26, 2014 | 34.61 | 34.65 | 33.51 | 33.66 | 110,491 | -0.83(-2.41%) |
Mar 25, 2014 | 34.56 | 35.26 | 34.06 | 34.49 | 107,252 | +0.14(+0.41%) |
Mar 24, 2014 | 34.66 | 34.78 | 33.77 | 34.35 | 167,285 | -0.27(-0.78%) |
Mar 21, 2014 | 34.97 | 35.21 | 34.44 | 34.62 | 306,602 | -0.10(-0.29%) |
Mar 20, 2014 | 34.76 | 35.03 | 34.51 | 34.72 | 147,208 | -0.18(-0.52%) |
Mar 19, 2014 | 35.48 | 35.75 | 34.65 | 34.90 | 135,842 | -0.50(-1.41%) |
Mar 18, 2014 | 35.28 | 35.60 | 35.03 | 35.40 | 133,816 | +0.20(+0.57%) |
Mar 17, 2014 | 35.21 | 35.60 | 35.16 | 35.20 | 118,002 | +0.16(+0.46%) |
Mar 14, 2014 | 34.74 | 35.65 | 34.74 | 35.04 | 199,847 | +0.13(+0.37%) |
Mar 13, 2014 | 35.99 | 36.10 | 34.85 | 34.91 | 165,745 | -0.85(-2.38%) |
Mar 12, 2014 | 34.85 | 35.85 | 34.60 | 35.76 | 156,096 | +0.73(+2.08%) |
Mar 11, 2014 | 36.25 | 36.38 | 34.99 | 35.03 | 146,830 | -0.91(-2.53%) |
Mar 10, 2014 | 36.58 | 36.89 | 35.90 | 35.94 | 147,169 | -0.84(-2.28%) |
Mar 07, 2014 | 37.19 | 37.19 | 36.31 | 36.78 | 129,318 | -0.25(-0.68%) |
Mar 06, 2014 | 37.35 | 37.73 | 36.74 | 37.03 | 122,076 | -0.34(-0.91%) |
Mar 05, 2014 | 37.29 | 37.60 | 36.99 | 37.37 | 164,742 | +0.08(+0.21%) |
Mar 04, 2014 | 36.01 | 37.52 | 36.01 | 37.29 | 214,508 | +1.61(+4.51%) |
Mar 03, 2014 | 35.84 | 36.15 | 35.00 | 35.68 | 190,962 | -0.69(-1.90%) |
Feb 28, 2014 | 36.48 | 36.58 | 36.04 | 36.37 | 153,566 | -0.02(-0.05%) |
Feb 27, 2014 | 36.08 | 36.47 | 35.94 | 36.39 | 94,978 | +0.24(+0.66%) |
Feb 26, 2014 | 36.69 | 37.16 | 35.93 | 36.15 | 145,790 | -0.63(-1.71%) |
Feb 25, 2014 | 37.29 | 37.76 | 36.55 | 36.78 | 116,768 | -0.44(-1.18%) |
Feb 24, 2014 | 36.23 | 37.28 | 36.07 | 37.22 | 211,688 | +0.94(+2.59%) |
Feb 21, 2014 | 36.40 | 36.78 | 36.02 | 36.28 | 162,211 | -0.21(-0.58%) |
Feb 20, 2014 | 36.10 | 36.89 | 36.10 | 36.49 | 161,005 | +0.36(+1.00%) |
Feb 19, 2014 | 36.88 | 37.27 | 35.90 | 36.13 | 120,896 | -0.77(-2.09%) |
Feb 18, 2014 | 36.82 | 37.06 | 36.69 | 36.90 | 241,397 | +0.21(+0.57%) |
Feb 14, 2014 | 36.44 | 36.69 | 36.69 | 36.69 | 89,800 | -0.02(-0.05%) |
Feb 13, 2014 | 35.22 | 36.88 | 34.85 | 36.71 | 128,131 | +0.95(+2.66%) |
Feb 12, 2014 | 36.41 | 36.62 | 35.55 | 35.76 | 214,450 | -0.65(-1.79%) |
Feb 11, 2014 | 35.89 | 36.83 | 35.49 | 36.41 | 137,320 | +0.36(+1.00%) |
Feb 10, 2014 | 36.14 | 36.14 | 35.45 | 36.05 | 187,819 | -0.01(-0.03%) |
Feb 07, 2014 | 35.55 | 36.20 | 35.34 | 36.06 | 142,120 | +0.66(+1.86%) |
Feb 06, 2014 | 35.52 | 35.99 | 35.19 | 35.40 | 91,502 | +0.09(+0.25%) |
Feb 05, 2014 | 35.10 | 35.86 | 34.36 | 35.31 | 174,180 | +0.07(+0.20%) |
Feb 04, 2014 | 34.10 | 35.80 | 34.10 | 35.24 | 231,239 | +1.17(+3.43%) |