Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.60 | 31.18 | 28.65 | 30.30 | 2,240 | -0.60(-1.94%) |
Apr 29, 2014 | 30.45 | 31.05 | 30.45 | 30.90 | 1,797 | +0.15(+0.49%) |
Apr 28, 2014 | 30.90 | 30.90 | 29.98 | 30.75 | 3,208 | +0.00(+0.00%) |
Apr 25, 2014 | 31.80 | 32.70 | 30.75 | 30.75 | 4,881 | -0.35(-1.12%) |
Apr 24, 2014 | 30.75 | 31.50 | 30.75 | 31.10 | 610 | -0.40(-1.27%) |
Apr 23, 2014 | 31.80 | 31.80 | 30.45 | 31.50 | 2,428 | -0.30(-0.94%) |
Apr 22, 2014 | 30.75 | 32.40 | 30.75 | 31.80 | 5,280 | +1.05(+3.41%) |
Apr 21, 2014 | 30.45 | 30.75 | 30.15 | 30.75 | 1,504 | +0.15(+0.49%) |
Apr 17, 2014 | 30.60 | 30.60 | 30.60 | 30.60 | 4,693 | +0.15(+0.49%) |
Apr 16, 2014 | 30.60 | 30.75 | 28.05 | 30.45 | 4,779 | +0.45(+1.50%) |
Apr 15, 2014 | 30.45 | 30.90 | 27.60 | 30.00 | 27,939 | -0.30(-0.99%) |
Apr 14, 2014 | 30.75 | 31.95 | 30.30 | 30.30 | 9,260 | -0.90(-2.88%) |
Apr 11, 2014 | 32.25 | 32.48 | 30.30 | 31.20 | 21,918 | -1.35(-4.15%) |
Apr 10, 2014 | 33.75 | 33.75 | 32.10 | 32.55 | 9,151 | -0.60(-1.81%) |
Apr 09, 2014 | 32.85 | 33.60 | 32.55 | 33.15 | 2,172 | +0.00(+0.00%) |
Apr 08, 2014 | 32.85 | 33.30 | 32.12 | 33.15 | 7,560 | +0.75(+2.31%) |
Apr 07, 2014 | 33.30 | 34.20 | 32.10 | 32.40 | 6,580 | +0.00(+0.00%) |
Apr 04, 2014 | 33.30 | 33.87 | 31.65 | 32.40 | 13,252 | -1.20(-3.57%) |
Apr 03, 2014 | 33.90 | 33.90 | 33.00 | 33.60 | 6,651 | -0.15(-0.44%) |
Apr 02, 2014 | 33.75 | 34.05 | 33.15 | 33.75 | 5,993 | -0.30(-0.88%) |
Apr 01, 2014 | 33.75 | 34.95 | 32.70 | 34.05 | 18,835 | +0.60(+1.79%) |
Mar 31, 2014 | 33.00 | 33.75 | 32.10 | 33.45 | 9,611 | +0.30(+0.90%) |
Mar 28, 2014 | 34.35 | 34.80 | 32.25 | 33.15 | 13,844 | -0.90(-2.64%) |
Mar 27, 2014 | 34.05 | 34.20 | 33.00 | 34.05 | 9,762 | -0.30(-0.87%) |
Mar 26, 2014 | 35.10 | 35.55 | 33.15 | 34.35 | 12,684 | -0.75(-2.14%) |
Mar 25, 2014 | 35.55 | 36.15 | 34.50 | 35.10 | 16,683 | -0.60(-1.68%) |
Mar 24, 2014 | 37.35 | 37.35 | 34.95 | 35.70 | 27,108 | -1.20(-3.25%) |
Mar 21, 2014 | 37.65 | 37.80 | 36.67 | 36.90 | 11,223 | -0.90(-2.38%) |
Mar 20, 2014 | 37.65 | 37.80 | 37.20 | 37.80 | 7,615 | +0.30(+0.80%) |
Mar 19, 2014 | 38.25 | 38.25 | 37.35 | 37.50 | 16,049 | -0.30(-0.79%) |
Mar 18, 2014 | 37.35 | 37.80 | 37.35 | 37.80 | 10,058 | +0.45(+1.20%) |
Mar 17, 2014 | 37.50 | 37.80 | 36.75 | 37.35 | 14,537 | +0.15(+0.40%) |
Mar 14, 2014 | 37.05 | 37.95 | 36.75 | 37.20 | 12,190 | -0.45(-1.20%) |
Mar 13, 2014 | 37.95 | 38.40 | 37.05 | 37.65 | 15,922 | -0.15(-0.40%) |
Mar 12, 2014 | 37.80 | 38.25 | 37.20 | 37.80 | 16,828 | +0.00(+0.00%) |
Mar 11, 2014 | 38.70 | 38.70 | 37.05 | 37.80 | 23,623 | -0.60(-1.56%) |
Mar 10, 2014 | 38.25 | 38.85 | 37.80 | 38.40 | 45,031 | +1.05(+2.81%) |
Mar 07, 2014 | 37.65 | 37.77 | 36.90 | 37.35 | 27,761 | -0.30(-0.80%) |
Mar 06, 2014 | 38.55 | 38.55 | 37.35 | 37.65 | 45,211 | -0.45(-1.18%) |
Mar 05, 2014 | 39.00 | 39.00 | 37.95 | 38.10 | 57,722 | +0.00(+0.00%) |
Mar 04, 2014 | 38.25 | 38.40 | 37.50 | 38.10 | 305,546 | -5.70(-13.01%) |
Mar 03, 2014 | 42.90 | 45.45 | 42.90 | 43.80 | 5,406 | -1.35(-2.99%) |
Feb 28, 2014 | 45.00 | 46.20 | 44.70 | 45.15 | 5,085 | +0.45(+1.01%) |
Feb 27, 2014 | 42.90 | 44.85 | 42.90 | 44.70 | 6,306 | +1.80(+4.20%) |
Feb 26, 2014 | 42.60 | 43.95 | 42.47 | 42.90 | 2,465 | +0.60(+1.42%) |
Feb 25, 2014 | 42.30 | 42.75 | 42.15 | 42.30 | 3,017 | -0.47(-1.09%) |
Feb 24, 2014 | 42.31 | 42.90 | 42.00 | 42.77 | 3,813 | +0.62(+1.46%) |
Feb 21, 2014 | 42.15 | 42.45 | 41.85 | 42.15 | 1,269 | +0.45(+1.08%) |
Feb 20, 2014 | 43.05 | 43.48 | 41.40 | 41.70 | 3,483 | -1.20(-2.80%) |
Feb 19, 2014 | 43.80 | 43.80 | 42.60 | 42.90 | 1,709 | -1.05(-2.39%) |
Feb 18, 2014 | 43.20 | 44.25 | 42.75 | 43.95 | 5,138 | +1.35(+3.17%) |
Feb 14, 2014 | 41.40 | 42.60 | 42.60 | 42.60 | 3,786 | +0.75(+1.79%) |
Feb 13, 2014 | 43.65 | 43.65 | 41.40 | 41.85 | 8,770 | -0.45(-1.06%) |
Feb 12, 2014 | 45.75 | 46.35 | 41.25 | 42.30 | 41,020 | -1.50(-3.42%) |
Feb 11, 2014 | 43.50 | 43.80 | 42.60 | 43.80 | 1,201 | +0.15(+0.34%) |
Feb 10, 2014 | 44.40 | 44.40 | 42.75 | 43.65 | 3,074 | -0.15(-0.34%) |
Feb 07, 2014 | 42.30 | 44.70 | 41.10 | 43.80 | 3,207 | +2.40(+5.80%) |
Feb 06, 2014 | 42.28 | 42.67 | 41.25 | 41.40 | 3,799 | -0.90(-2.13%) |
Feb 05, 2014 | 42.16 | 43.20 | 40.80 | 42.30 | 6,245 | +0.30(+0.71%) |
Feb 04, 2014 | 41.85 | 42.45 | 41.70 | 42.00 | 3,540 | -0.15(-0.36%) |