Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.20 | 33.70 | 32.20 | 32.85 | 2,598 | -0.05(-0.15%) |
Apr 29, 2014 | 33.39 | 34.45 | 32.90 | 32.90 | 1,596 | -1.10(-3.24%) |
Apr 28, 2014 | 33.27 | 34.00 | 32.82 | 34.00 | 3,113 | +1.10(+3.34%) |
Apr 25, 2014 | 31.84 | 33.90 | 31.84 | 32.90 | 1,998 | -0.38(-1.14%) |
Apr 24, 2014 | 33.31 | 34.00 | 33.27 | 33.28 | 4,772 | -0.64(-1.89%) |
Apr 23, 2014 | 33.76 | 34.00 | 32.82 | 33.92 | 3,557 | +0.34(+1.01%) |
Apr 22, 2014 | 33.09 | 33.80 | 32.60 | 33.58 | 2,306 | -0.36(-1.06%) |
Apr 21, 2014 | 34.00 | 34.00 | 33.32 | 33.94 | 5,473 | -0.06(-0.18%) |
Apr 17, 2014 | 34.00 | 34.00 | 34.00 | 34.00 | 2,200 | +0.00(+0.00%) |
Apr 16, 2014 | 35.03 | 35.80 | 33.17 | 34.00 | 9,482 | -0.60(-1.73%) |
Apr 15, 2014 | 35.00 | 35.97 | 33.79 | 34.60 | 3,960 | -0.40(-1.14%) |
Apr 14, 2014 | 33.74 | 36.03 | 33.74 | 35.00 | 7,873 | +0.60(+1.74%) |
Apr 11, 2014 | 33.99 | 35.94 | 33.99 | 34.40 | 1,468 | -0.60(-1.71%) |
Apr 10, 2014 | 35.10 | 37.00 | 33.97 | 35.00 | 29,475 | +0.64(+1.86%) |
Apr 09, 2014 | 32.69 | 34.36 | 32.69 | 34.36 | 4,823 | +1.09(+3.28%) |
Apr 08, 2014 | 33.09 | 33.27 | 32.49 | 33.27 | 3,897 | -0.44(-1.31%) |
Apr 07, 2014 | 32.05 | 33.71 | 32.05 | 33.71 | 6,060 | +1.01(+3.09%) |
Apr 04, 2014 | 32.00 | 33.00 | 31.62 | 32.70 | 3,589 | +0.76(+2.37%) |
Apr 03, 2014 | 31.40 | 31.95 | 31.40 | 31.94 | 1,394 | +0.37(+1.18%) |
Apr 02, 2014 | 31.50 | 31.98 | 31.50 | 31.57 | 2,005 | +0.50(+1.61%) |
Apr 01, 2014 | 30.69 | 31.98 | 30.69 | 31.07 | 5,072 | +0.54(+1.77%) |
Mar 31, 2014 | 30.57 | 30.91 | 29.46 | 30.53 | 4,232 | +0.51(+1.70%) |
Mar 28, 2014 | 30.44 | 30.50 | 30.00 | 30.02 | 2,402 | +0.42(+1.42%) |
Mar 27, 2014 | 30.68 | 30.68 | 29.03 | 29.60 | 2,174 | -0.05(-0.17%) |
Mar 26, 2014 | 29.75 | 29.98 | 29.50 | 29.65 | 2,813 | +0.65(+2.24%) |
Mar 25, 2014 | 29.30 | 29.69 | 28.57 | 29.00 | 6,260 | -0.25(-0.85%) |
Mar 24, 2014 | 29.25 | 29.40 | 29.04 | 29.25 | 1,507 | +0.05(+0.17%) |
Mar 21, 2014 | 28.42 | 29.20 | 27.76 | 29.20 | 12,541 | +0.59(+2.06%) |
Mar 20, 2014 | 28.77 | 29.00 | 28.61 | 28.61 | 1,712 | +0.12(+0.42%) |
Mar 19, 2014 | 28.42 | 29.20 | 27.69 | 28.49 | 7,305 | -0.11(-0.38%) |
Mar 18, 2014 | 28.49 | 28.90 | 28.49 | 28.60 | 2,059 | +0.10(+0.35%) |
Mar 17, 2014 | 28.61 | 29.18 | 28.50 | 28.50 | 1,930 | +0.00(+0.00%) |
Mar 14, 2014 | 28.04 | 29.27 | 28.04 | 28.50 | 2,336 | -0.10(-0.35%) |
Mar 13, 2014 | 29.20 | 29.20 | 28.50 | 28.60 | 5,122 | -0.30(-1.04%) |
Mar 12, 2014 | 28.46 | 29.80 | 28.40 | 28.90 | 6,382 | +0.65(+2.30%) |
Mar 11, 2014 | 28.28 | 28.51 | 28.25 | 28.25 | 8,218 | +0.53(+1.91%) |
Mar 10, 2014 | 28.43 | 29.10 | 27.72 | 27.72 | 9,274 | -0.69(-2.43%) |
Mar 07, 2014 | 28.58 | 29.96 | 28.41 | 28.41 | 8,021 | -0.34(-1.18%) |
Mar 06, 2014 | 28.27 | 28.75 | 27.93 | 28.75 | 3,615 | +0.77(+2.75%) |
Mar 05, 2014 | 27.70 | 28.50 | 27.70 | 27.98 | 8,852 | +0.28(+1.01%) |
Mar 04, 2014 | 28.07 | 28.38 | 27.07 | 27.70 | 3,766 | +0.09(+0.33%) |
Mar 03, 2014 | 26.87 | 27.64 | 26.55 | 27.61 | 4,462 | +1.11(+4.19%) |
Feb 28, 2014 | 26.44 | 26.70 | 25.87 | 26.50 | 34,517 | +0.22(+0.84%) |
Feb 27, 2014 | 26.50 | 26.70 | 25.88 | 26.28 | 31,733 | -0.20(-0.76%) |
Feb 26, 2014 | 25.80 | 26.95 | 25.80 | 26.48 | 38,928 | +0.28(+1.07%) |
Feb 25, 2014 | 25.78 | 26.97 | 25.74 | 26.20 | 5,144 | +0.18(+0.69%) |
Feb 24, 2014 | 26.11 | 26.38 | 25.38 | 26.02 | 3,096 | -0.23(-0.88%) |
Feb 21, 2014 | 25.96 | 26.56 | 25.96 | 26.25 | 2,726 | +0.04(+0.15%) |
Feb 20, 2014 | 26.50 | 26.57 | 26.10 | 26.21 | 2,522 | -0.16(-0.61%) |
Feb 19, 2014 | 26.25 | 26.91 | 26.25 | 26.37 | 5,725 | -0.62(-2.30%) |
Feb 18, 2014 | 26.85 | 27.10 | 26.60 | 26.99 | 4,431 | -0.24(-0.88%) |
Feb 14, 2014 | 26.30 | 27.23 | 27.23 | 27.23 | 2,300 | +0.29(+1.08%) |
Feb 13, 2014 | 27.21 | 27.50 | 26.16 | 26.94 | 4,024 | -0.47(-1.71%) |
Feb 12, 2014 | 25.74 | 27.66 | 25.69 | 27.41 | 4,626 | +1.12(+4.26%) |
Feb 11, 2014 | 26.55 | 26.55 | 25.44 | 26.29 | 6,381 | -0.21(-0.79%) |
Feb 10, 2014 | 27.24 | 27.63 | 26.50 | 26.50 | 20,380 | -1.16(-4.19%) |
Feb 07, 2014 | 26.92 | 27.76 | 26.88 | 27.66 | 6,471 | +0.65(+2.41%) |
Feb 06, 2014 | 27.59 | 27.85 | 27.01 | 27.01 | 2,729 | -0.39(-1.42%) |
Feb 05, 2014 | 28.18 | 28.99 | 27.11 | 27.40 | 4,015 | -1.30(-4.53%) |
Feb 04, 2014 | 27.48 | 28.70 | 26.88 | 28.70 | 6,442 | +1.17(+4.25%) |