Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.81 | 34.81 | 34.76 | 34.81 | 2,532 | -0.01(-0.03%) |
Apr 29, 2014 | 34.77 | 34.82 | 34.77 | 34.82 | 1,671 | +0.00(+0.00%) |
Apr 28, 2014 | 34.82 | 34.82 | 34.82 | 34.82 | 335 | -0.00(-0.00%) |
Apr 25, 2014 | 34.73 | 34.89 | 34.73 | 34.82 | 3,983 | -0.23(-0.65%) |
Apr 24, 2014 | 35.25 | 35.25 | 35.02 | 35.05 | 866 | -0.02(-0.06%) |
Apr 23, 2014 | 34.84 | 35.12 | 34.84 | 35.07 | 23,239 | -0.02(-0.05%) |
Apr 22, 2014 | 35.33 | 35.33 | 35.09 | 35.09 | 8,557 | -0.02(-0.05%) |
Apr 21, 2014 | 34.92 | 35.11 | 34.92 | 35.11 | 806 | +0.28(+0.79%) |
Apr 17, 2014 | 34.96 | 34.83 | 34.83 | 34.83 | 3,142 | +0.34(+0.97%) |
Apr 16, 2014 | 34.50 | 34.50 | 34.50 | 34.50 | 6 | +0.00(+0.00%) |
Apr 15, 2014 | 34.34 | 34.50 | 34.34 | 34.50 | 604 | +0.25(+0.72%) |
Apr 14, 2014 | 34.08 | 34.28 | 34.07 | 34.25 | 5,078 | +0.06(+0.16%) |
Apr 11, 2014 | 34.10 | 34.44 | 34.10 | 34.20 | 1,280 | -0.54(-1.54%) |
Apr 10, 2014 | 34.93 | 34.93 | 34.73 | 34.73 | 650 | +0.41(+1.18%) |
Apr 09, 2014 | 34.33 | 34.33 | 34.33 | 34.33 | 318 | +0.00(+0.00%) |
Apr 08, 2014 | 34.24 | 34.34 | 34.22 | 34.33 | 11,287 | +0.26(+0.76%) |
Apr 07, 2014 | 34.07 | 34.07 | 34.07 | 34.07 | 856 | -0.57(-1.65%) |
Apr 04, 2014 | 35.31 | 35.31 | 34.64 | 34.64 | 946 | -0.22(-0.63%) |
Apr 03, 2014 | 35.11 | 35.11 | 34.86 | 34.86 | 536 | -0.57(-1.61%) |
Apr 02, 2014 | 35.44 | 35.44 | 35.25 | 35.43 | 966 | +0.49(+1.40%) |
Apr 01, 2014 | 35.23 | 35.32 | 34.94 | 34.94 | 420 | +0.16(+0.45%) |
Mar 31, 2014 | 34.79 | 34.79 | 34.79 | 34.79 | 177 | +0.33(+0.96%) |
Mar 28, 2014 | 34.33 | 34.56 | 34.33 | 34.45 | 565 | -0.16(-0.45%) |
Mar 27, 2014 | 34.27 | 34.61 | 34.27 | 34.61 | 1,396 | +0.01(+0.03%) |
Mar 26, 2014 | 34.78 | 34.78 | 34.55 | 34.60 | 1,393 | -0.09(-0.27%) |
Mar 25, 2014 | 34.60 | 34.72 | 34.45 | 34.69 | 3,037 | +0.22(+0.63%) |
Mar 24, 2014 | 34.48 | 34.48 | 34.48 | 34.48 | 1,385 | +0.09(+0.27%) |
Mar 21, 2014 | 34.71 | 34.85 | 34.38 | 34.38 | 1,143 | +0.12(+0.35%) |
Mar 20, 2014 | 34.41 | 34.41 | 34.27 | 34.27 | 859 | -0.37(-1.06%) |
Mar 19, 2014 | 34.66 | 34.75 | 34.48 | 34.63 | 14,303 | -0.15(-0.42%) |
Mar 18, 2014 | 34.93 | 34.98 | 34.74 | 34.78 | 13,826 | +0.17(+0.48%) |
Mar 17, 2014 | 34.23 | 34.66 | 34.23 | 34.62 | 15,153 | +0.04(+0.11%) |
Mar 14, 2014 | 34.53 | 34.58 | 34.29 | 34.58 | 14,003 | -0.44(-1.25%) |
Mar 13, 2014 | 35.02 | 35.02 | 35.02 | 35.02 | 17 | +0.00(+0.00%) |
Mar 12, 2014 | 34.81 | 35.02 | 34.71 | 35.02 | 3,445 | -0.04(-0.11%) |
Mar 11, 2014 | 35.32 | 35.32 | 35.05 | 35.05 | 2,739 | +0.18(+0.52%) |
Mar 10, 2014 | 35.33 | 35.33 | 34.87 | 34.87 | 622 | -0.50(-1.42%) |
Mar 07, 2014 | 35.38 | 35.38 | 35.38 | 35.38 | 136 | +0.00(+0.00%) |
Mar 06, 2014 | 35.87 | 35.92 | 35.38 | 35.38 | 842 | +0.32(+0.91%) |
Mar 05, 2014 | 35.49 | 35.49 | 35.06 | 35.06 | 931 | -0.35(-0.98%) |
Mar 04, 2014 | 35.40 | 35.40 | 35.40 | 35.40 | 377 | +0.60(+1.74%) |
Mar 03, 2014 | 35.16 | 35.16 | 34.80 | 34.80 | 722 | -0.65(-1.85%) |
Feb 28, 2014 | 35.36 | 35.45 | 34.98 | 35.45 | 792 | +0.60(+1.73%) |
Feb 27, 2014 | 34.93 | 34.93 | 34.85 | 34.85 | 622 | +0.05(+0.15%) |
Feb 26, 2014 | 34.98 | 34.98 | 34.80 | 34.80 | 911 | -0.28(-0.79%) |
Feb 25, 2014 | 34.80 | 35.08 | 34.80 | 35.08 | 1,104 | +0.08(+0.24%) |
Feb 24, 2014 | 34.99 | 34.99 | 34.99 | 34.99 | 183 | +0.88(+2.59%) |
Feb 21, 2014 | 34.11 | 34.11 | 34.11 | 34.11 | 97 | +0.00(+0.00%) |
Feb 20, 2014 | 34.50 | 34.50 | 34.11 | 34.11 | 600 | -0.47(-1.35%) |
Feb 19, 2014 | 34.71 | 34.71 | 34.57 | 34.57 | 1,854 | -0.11(-0.32%) |
Feb 18, 2014 | 34.59 | 34.73 | 34.57 | 34.68 | 3,449 | +0.39(+1.14%) |
Feb 14, 2014 | 34.31 | 34.29 | 34.29 | 34.29 | 867 | +0.41(+1.22%) |
Feb 13, 2014 | 33.79 | 33.88 | 33.79 | 33.88 | 848 | +0.18(+0.53%) |
Feb 12, 2014 | 34.21 | 34.21 | 33.66 | 33.70 | 1,487 | -0.28(-0.81%) |
Feb 11, 2014 | 34.03 | 34.03 | 33.98 | 33.98 | 1,119 | +0.28(+0.83%) |
Feb 10, 2014 | 32.14 | 33.70 | 32.14 | 33.70 | 2,899 | +0.28(+0.83%) |
Feb 07, 2014 | 33.31 | 33.42 | 33.30 | 33.42 | 5,457 | -0.01(-0.02%) |
Feb 06, 2014 | 33.18 | 33.46 | 33.18 | 33.43 | 1,628 | +0.61(+1.85%) |
Feb 05, 2014 | 33.03 | 33.08 | 32.73 | 32.82 | 25,767 | -0.36(-1.08%) |
Feb 04, 2014 | 33.18 | 33.18 | 33.18 | 33.18 | 432 | +0.46(+1.39%) |