Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.06 | 33.57 | 33.06 | 33.57 | 23,839 | +0.30(+0.89%) |
Apr 29, 2014 | 33.33 | 33.41 | 33.01 | 33.28 | 25,100 | +0.17(+0.50%) |
Apr 28, 2014 | 33.19 | 33.23 | 32.70 | 33.11 | 44,991 | -0.21(-0.63%) |
Apr 25, 2014 | 33.27 | 33.39 | 33.07 | 33.32 | 26,048 | -0.17(-0.49%) |
Apr 24, 2014 | 33.97 | 33.97 | 33.22 | 33.49 | 36,248 | -0.23(-0.69%) |
Apr 23, 2014 | 33.58 | 33.76 | 33.58 | 33.72 | 7,698 | -0.17(-0.50%) |
Apr 22, 2014 | 33.70 | 33.94 | 33.70 | 33.89 | 21,975 | +0.18(+0.54%) |
Apr 21, 2014 | 33.16 | 33.70 | 33.16 | 33.70 | 60,701 | +0.32(+0.96%) |
Apr 17, 2014 | 33.29 | 33.38 | 33.38 | 33.38 | 42,987 | -0.23(-0.67%) |
Apr 16, 2014 | 33.50 | 33.62 | 33.23 | 33.61 | 76,078 | +0.46(+1.39%) |
Apr 15, 2014 | 33.09 | 33.33 | 32.75 | 33.15 | 85,214 | -0.13(-0.39%) |
Apr 14, 2014 | 33.23 | 33.47 | 33.06 | 33.28 | 31,012 | -0.28(-0.83%) |
Apr 11, 2014 | 33.71 | 33.72 | 33.26 | 33.56 | 50,486 | -0.46(-1.36%) |
Apr 10, 2014 | 34.62 | 34.62 | 33.93 | 34.02 | 132,001 | -0.51(-1.49%) |
Apr 09, 2014 | 34.03 | 34.63 | 34.03 | 34.53 | 20,181 | +0.51(+1.51%) |
Apr 08, 2014 | 33.84 | 34.20 | 33.82 | 34.02 | 36,047 | -0.34(-0.99%) |
Apr 07, 2014 | 34.61 | 34.61 | 34.15 | 34.36 | 23,862 | -0.18(-0.53%) |
Apr 04, 2014 | 34.78 | 34.84 | 34.40 | 34.54 | 118,092 | -0.20(-0.58%) |
Apr 03, 2014 | 34.77 | 34.79 | 34.56 | 34.74 | 26,490 | +0.02(+0.05%) |
Apr 02, 2014 | 34.87 | 34.96 | 34.67 | 34.72 | 84,781 | -0.05(-0.15%) |
Apr 01, 2014 | 34.64 | 34.82 | 34.39 | 34.77 | 176,851 | +0.59(+1.73%) |
Mar 31, 2014 | 34.05 | 34.28 | 33.84 | 34.18 | 32,812 | +0.30(+0.90%) |
Mar 28, 2014 | 33.81 | 34.02 | 33.81 | 33.88 | 39,454 | +0.02(+0.05%) |
Mar 27, 2014 | 33.91 | 33.91 | 33.36 | 33.86 | 14,773 | +0.07(+0.22%) |
Mar 26, 2014 | 34.02 | 34.08 | 33.68 | 33.79 | 34,901 | -0.07(-0.20%) |
Mar 25, 2014 | 33.60 | 33.86 | 33.52 | 33.85 | 46,986 | +0.35(+1.04%) |
Mar 24, 2014 | 33.28 | 33.67 | 33.06 | 33.50 | 62,719 | +0.12(+0.36%) |
Mar 21, 2014 | 33.58 | 33.92 | 33.38 | 33.38 | 68,268 | -0.51(-1.51%) |
Mar 20, 2014 | 33.66 | 33.86 | 33.50 | 33.90 | 130,287 | -0.10(-0.28%) |
Mar 19, 2014 | 34.64 | 34.69 | 33.69 | 33.99 | 114,706 | -0.77(-2.20%) |
Mar 18, 2014 | 34.60 | 34.76 | 34.37 | 34.76 | 33,501 | +0.16(+0.45%) |
Mar 17, 2014 | 34.45 | 34.60 | 34.30 | 34.60 | 76,814 | +0.62(+1.82%) |
Mar 14, 2014 | 33.94 | 34.25 | 33.94 | 33.98 | 34,643 | -0.33(-0.96%) |
Mar 13, 2014 | 35.10 | 35.17 | 34.00 | 34.31 | 50,856 | -0.72(-2.06%) |
Mar 12, 2014 | 34.91 | 35.04 | 34.65 | 35.04 | 38,876 | +0.03(+0.10%) |
Mar 11, 2014 | 35.13 | 35.34 | 35.00 | 35.00 | 15,043 | -0.08(-0.22%) |
Mar 10, 2014 | 35.23 | 35.23 | 34.80 | 35.08 | 34,293 | -0.10(-0.30%) |
Mar 07, 2014 | 35.37 | 35.48 | 34.96 | 35.18 | 28,462 | -0.18(-0.52%) |
Mar 06, 2014 | 35.31 | 35.50 | 35.24 | 35.37 | 62,918 | +0.42(+1.20%) |
Mar 05, 2014 | 35.03 | 35.25 | 34.84 | 34.95 | 56,438 | +0.13(+0.37%) |
Mar 04, 2014 | 35.09 | 35.16 | 34.69 | 34.82 | 112,009 | +0.05(+0.15%) |
Mar 03, 2014 | 35.06 | 35.48 | 34.42 | 34.77 | 94,988 | -0.86(-2.42%) |
Feb 28, 2014 | 35.42 | 35.77 | 35.31 | 35.63 | 59,155 | +0.61(+1.73%) |
Feb 27, 2014 | 34.75 | 35.09 | 34.46 | 35.02 | 121,822 | +0.30(+0.87%) |
Feb 26, 2014 | 34.83 | 34.83 | 34.57 | 34.72 | 61,203 | -0.33(-0.93%) |
Feb 25, 2014 | 35.17 | 35.17 | 34.66 | 35.04 | 66,848 | +0.70(+2.03%) |
Feb 24, 2014 | 34.19 | 34.55 | 34.01 | 34.35 | 37,549 | +0.34(+1.00%) |
Feb 21, 2014 | 33.97 | 34.02 | 33.90 | 34.01 | 33,781 | +0.24(+0.72%) |
Feb 20, 2014 | 33.76 | 33.77 | 33.72 | 33.77 | 27,347 | +0.14(+0.41%) |
Feb 19, 2014 | 33.79 | 33.90 | 33.58 | 33.63 | 66,465 | -0.18(-0.54%) |
Feb 18, 2014 | 33.92 | 33.99 | 33.55 | 33.81 | 80,589 | +0.43(+1.28%) |
Feb 14, 2014 | 33.25 | 33.38 | 33.38 | 33.38 | 27,470 | +0.13(+0.39%) |
Feb 13, 2014 | 32.78 | 33.25 | 32.74 | 33.25 | 22,305 | +0.29(+0.87%) |
Feb 12, 2014 | 32.83 | 33.06 | 32.67 | 32.96 | 80,974 | +0.16(+0.48%) |
Feb 11, 2014 | 32.54 | 32.86 | 32.44 | 32.81 | 91,112 | +0.35(+1.07%) |
Feb 10, 2014 | 32.62 | 32.62 | 32.33 | 32.46 | 45,358 | -0.09(-0.27%) |
Feb 07, 2014 | 32.37 | 32.70 | 32.21 | 32.55 | 35,551 | +0.50(+1.57%) |
Feb 06, 2014 | 31.37 | 32.24 | 31.37 | 32.04 | 53,657 | +0.72(+2.31%) |
Feb 05, 2014 | 31.03 | 31.36 | 30.89 | 31.32 | 40,194 | +0.30(+0.98%) |
Feb 04, 2014 | 31.30 | 31.53 | 30.98 | 31.02 | 57,448 | -0.07(-0.22%) |