Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.25 | 37.29 | 35.47 | 36.07 | 935,495 | +1.24(+3.56%) |
Apr 29, 2014 | 34.50 | 35.35 | 34.16 | 34.83 | 473,906 | +0.46(+1.34%) |
Apr 28, 2014 | 34.60 | 34.69 | 33.98 | 34.37 | 385,426 | -0.21(-0.61%) |
Apr 25, 2014 | 34.14 | 34.81 | 33.93 | 34.58 | 568,947 | +0.43(+1.26%) |
Apr 24, 2014 | 33.72 | 34.22 | 33.35 | 34.15 | 258,223 | +0.65(+1.94%) |
Apr 23, 2014 | 33.21 | 33.68 | 33.10 | 33.50 | 182,416 | +0.33(+0.99%) |
Apr 22, 2014 | 33.26 | 33.39 | 33.04 | 33.17 | 264,567 | +0.08(+0.24%) |
Apr 21, 2014 | 32.93 | 33.18 | 32.71 | 33.09 | 199,663 | +0.11(+0.33%) |
Apr 17, 2014 | 32.83 | 32.98 | 32.98 | 32.98 | 111,800 | +0.12(+0.37%) |
Apr 16, 2014 | 32.94 | 33.11 | 32.45 | 32.86 | 125,385 | +0.08(+0.24%) |
Apr 15, 2014 | 32.13 | 33.07 | 31.98 | 32.78 | 224,434 | +0.59(+1.83%) |
Apr 14, 2014 | 32.32 | 32.57 | 31.98 | 32.19 | 125,144 | +0.12(+0.37%) |
Apr 11, 2014 | 31.95 | 32.33 | 31.75 | 32.07 | 186,376 | +0.09(+0.28%) |
Apr 10, 2014 | 33.00 | 33.00 | 31.68 | 31.98 | 247,264 | -1.07(-3.24%) |
Apr 09, 2014 | 31.87 | 33.15 | 31.81 | 33.05 | 506,305 | +1.31(+4.13%) |
Apr 08, 2014 | 31.19 | 31.82 | 31.14 | 31.74 | 263,221 | +0.68(+2.19%) |
Apr 07, 2014 | 31.60 | 31.83 | 30.98 | 31.06 | 189,348 | -0.58(-1.83%) |
Apr 04, 2014 | 32.14 | 32.45 | 31.54 | 31.64 | 212,938 | -0.32(-1.00%) |
Apr 03, 2014 | 31.55 | 32.08 | 31.45 | 31.96 | 190,785 | +0.45(+1.43%) |
Apr 02, 2014 | 31.07 | 31.60 | 30.96 | 31.51 | 410,463 | +0.52(+1.68%) |
Apr 01, 2014 | 31.00 | 31.28 | 30.85 | 30.99 | 507,638 | +0.07(+0.23%) |
Mar 31, 2014 | 31.00 | 31.29 | 30.79 | 30.92 | 208,648 | +0.17(+0.55%) |
Mar 28, 2014 | 30.91 | 31.34 | 30.50 | 30.75 | 165,046 | -0.04(-0.13%) |
Mar 27, 2014 | 30.94 | 31.07 | 30.77 | 30.79 | 165,197 | -0.09(-0.29%) |
Mar 26, 2014 | 31.22 | 31.59 | 30.81 | 30.88 | 266,370 | -0.33(-1.06%) |
Mar 25, 2014 | 30.83 | 31.58 | 30.81 | 31.21 | 211,807 | +0.48(+1.56%) |
Mar 24, 2014 | 30.69 | 31.26 | 30.43 | 30.73 | 161,011 | +0.08(+0.26%) |
Mar 21, 2014 | 31.50 | 31.72 | 30.60 | 30.65 | 223,795 | -0.81(-2.57%) |
Mar 20, 2014 | 31.22 | 31.62 | 30.73 | 31.46 | 192,874 | +0.19(+0.61%) |
Mar 19, 2014 | 31.16 | 31.68 | 30.90 | 31.27 | 168,913 | +0.11(+0.35%) |
Mar 18, 2014 | 31.40 | 31.68 | 30.94 | 31.16 | 384,160 | -0.24(-0.76%) |
Mar 17, 2014 | 30.92 | 31.45 | 30.90 | 31.40 | 307,577 | +0.56(+1.82%) |
Mar 14, 2014 | 31.45 | 31.45 | 30.72 | 30.84 | 219,664 | -0.71(-2.25%) |
Mar 13, 2014 | 32.13 | 32.23 | 31.52 | 31.55 | 206,682 | -0.51(-1.59%) |
Mar 12, 2014 | 31.33 | 32.09 | 31.00 | 32.06 | 371,399 | +0.51(+1.62%) |
Mar 11, 2014 | 32.81 | 32.81 | 31.42 | 31.55 | 364,439 | -1.34(-4.07%) |
Mar 10, 2014 | 32.44 | 33.11 | 32.44 | 32.89 | 195,905 | +0.45(+1.39%) |
Mar 07, 2014 | 33.00 | 33.00 | 32.32 | 32.44 | 236,390 | -0.66(-1.99%) |
Mar 06, 2014 | 32.97 | 33.25 | 32.89 | 33.10 | 247,123 | +0.32(+0.98%) |
Mar 05, 2014 | 32.17 | 32.79 | 31.68 | 32.78 | 233,488 | +0.65(+2.02%) |
Mar 04, 2014 | 31.97 | 32.39 | 31.67 | 32.13 | 245,849 | +0.50(+1.58%) |
Mar 03, 2014 | 32.32 | 32.40 | 31.46 | 31.63 | 387,343 | -1.07(-3.27%) |
Feb 28, 2014 | 32.85 | 33.14 | 32.58 | 32.70 | 192,333 | -0.16(-0.49%) |
Feb 27, 2014 | 32.77 | 33.04 | 32.32 | 32.86 | 183,376 | +0.10(+0.31%) |
Feb 26, 2014 | 32.30 | 33.21 | 32.30 | 32.76 | 199,801 | +0.48(+1.49%) |
Feb 25, 2014 | 32.59 | 32.97 | 32.24 | 32.28 | 200,632 | -0.41(-1.25%) |
Feb 24, 2014 | 32.96 | 33.22 | 32.56 | 32.69 | 287,369 | -0.10(-0.30%) |
Feb 21, 2014 | 33.45 | 33.45 | 32.79 | 32.79 | 276,559 | -0.74(-2.21%) |
Feb 20, 2014 | 32.24 | 33.69 | 32.24 | 33.53 | 784,441 | +1.29(+4.00%) |
Feb 19, 2014 | 32.40 | 32.77 | 32.03 | 32.24 | 248,090 | -0.03(-0.09%) |
Feb 18, 2014 | 32.86 | 32.95 | 32.17 | 32.27 | 470,112 | +0.00(+0.00%) |
Feb 14, 2014 | 31.36 | 32.27 | 32.27 | 32.27 | 297,900 | +0.92(+2.93%) |
Feb 13, 2014 | 31.02 | 31.72 | 30.95 | 31.35 | 226,673 | +0.28(+0.90%) |
Feb 12, 2014 | 31.33 | 31.75 | 30.97 | 31.07 | 148,329 | -0.10(-0.32%) |
Feb 11, 2014 | 29.93 | 31.53 | 29.93 | 31.17 | 429,950 | +1.41(+4.74%) |
Feb 10, 2014 | 30.11 | 30.47 | 29.75 | 29.76 | 211,558 | -0.39(-1.29%) |
Feb 07, 2014 | 30.40 | 30.45 | 30.05 | 30.15 | 228,108 | +0.08(+0.27%) |
Feb 06, 2014 | 29.69 | 30.20 | 29.63 | 30.07 | 591,523 | +0.40(+1.35%) |
Feb 05, 2014 | 29.96 | 29.96 | 29.62 | 29.67 | 430,888 | -0.37(-1.23%) |
Feb 04, 2014 | 30.09 | 30.31 | 29.95 | 30.04 | 386,517 | -0.01(-0.03%) |