Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.66 | 31.39 | 30.50 | 30.98 | 37,638 | +0.15(+0.50%) |
Apr 29, 2014 | 31.50 | 31.50 | 30.60 | 30.82 | 43,024 | -0.40(-1.28%) |
Apr 28, 2014 | 31.56 | 32.54 | 30.52 | 31.22 | 36,266 | +0.29(+0.95%) |
Apr 25, 2014 | 31.40 | 31.65 | 30.55 | 30.93 | 49,825 | -0.75(-2.35%) |
Apr 24, 2014 | 32.17 | 32.49 | 31.59 | 31.67 | 37,840 | -0.47(-1.48%) |
Apr 23, 2014 | 32.47 | 32.84 | 32.05 | 32.15 | 79,220 | -0.34(-1.04%) |
Apr 22, 2014 | 32.49 | 32.72 | 32.01 | 32.49 | 30,087 | -0.05(-0.15%) |
Apr 21, 2014 | 33.22 | 33.22 | 31.46 | 32.53 | 89,693 | +0.96(+3.05%) |
Apr 17, 2014 | 31.18 | 31.57 | 31.57 | 31.57 | 38,807 | +0.39(+1.24%) |
Apr 16, 2014 | 30.96 | 31.39 | 30.82 | 31.19 | 24,641 | +0.44(+1.44%) |
Apr 15, 2014 | 31.92 | 31.92 | 30.12 | 30.74 | 35,878 | -0.95(-3.00%) |
Apr 14, 2014 | 31.99 | 32.50 | 31.28 | 31.69 | 72,734 | +0.22(+0.70%) |
Apr 11, 2014 | 31.11 | 31.81 | 30.91 | 31.47 | 72,201 | +0.07(+0.23%) |
Apr 10, 2014 | 31.55 | 31.83 | 31.06 | 31.40 | 71,876 | -0.10(-0.33%) |
Apr 09, 2014 | 31.17 | 31.65 | 30.95 | 31.50 | 34,938 | +0.33(+1.06%) |
Apr 08, 2014 | 30.62 | 32.02 | 30.62 | 31.17 | 49,722 | +0.50(+1.62%) |
Apr 07, 2014 | 30.14 | 31.15 | 30.06 | 30.68 | 46,321 | +0.28(+0.93%) |
Apr 04, 2014 | 32.33 | 32.50 | 30.33 | 30.39 | 41,866 | -1.53(-4.80%) |
Apr 03, 2014 | 32.69 | 32.69 | 31.90 | 31.93 | 14,061 | -0.79(-2.42%) |
Apr 02, 2014 | 32.17 | 32.84 | 31.78 | 32.72 | 33,837 | +0.52(+1.62%) |
Apr 01, 2014 | 31.62 | 32.48 | 31.62 | 32.20 | 27,771 | +0.58(+1.82%) |
Mar 31, 2014 | 31.30 | 32.14 | 30.95 | 31.62 | 43,622 | +0.39(+1.24%) |
Mar 28, 2014 | 30.49 | 31.27 | 30.17 | 31.23 | 47,623 | +0.71(+2.33%) |
Mar 27, 2014 | 30.63 | 30.91 | 30.02 | 30.52 | 38,243 | -0.20(-0.66%) |
Mar 26, 2014 | 31.92 | 31.92 | 30.49 | 30.73 | 68,858 | -0.82(-2.60%) |
Mar 25, 2014 | 32.09 | 32.43 | 31.28 | 31.55 | 38,714 | -0.33(-1.04%) |
Mar 24, 2014 | 32.32 | 33.33 | 31.41 | 31.88 | 47,100 | -0.23(-0.71%) |
Mar 21, 2014 | 33.15 | 33.20 | 31.94 | 32.11 | 125,448 | -0.88(-2.68%) |
Mar 20, 2014 | 33.25 | 33.76 | 32.71 | 32.99 | 69,680 | -0.31(-0.92%) |
Mar 19, 2014 | 34.50 | 34.50 | 32.96 | 33.30 | 29,663 | -1.07(-3.11%) |
Mar 18, 2014 | 33.98 | 34.64 | 33.98 | 34.36 | 33,108 | +0.36(+1.06%) |
Mar 17, 2014 | 33.86 | 34.55 | 33.72 | 34.00 | 37,305 | +0.44(+1.30%) |
Mar 14, 2014 | 32.27 | 33.84 | 31.33 | 33.57 | 33,302 | +1.21(+3.73%) |
Mar 13, 2014 | 34.45 | 34.77 | 31.96 | 32.36 | 23,860 | -2.08(-6.04%) |
Mar 12, 2014 | 33.56 | 34.61 | 33.29 | 34.44 | 33,005 | +0.59(+1.76%) |
Mar 11, 2014 | 34.28 | 34.77 | 33.55 | 33.84 | 22,232 | -0.53(-1.53%) |
Mar 10, 2014 | 33.57 | 35.02 | 33.57 | 34.37 | 33,113 | +0.63(+1.85%) |
Mar 07, 2014 | 32.95 | 34.31 | 32.76 | 33.74 | 43,268 | +0.83(+2.52%) |
Mar 06, 2014 | 33.12 | 33.22 | 32.53 | 32.91 | 16,349 | -0.05(-0.15%) |
Mar 05, 2014 | 33.23 | 33.23 | 32.60 | 32.96 | 46,185 | -0.45(-1.34%) |
Mar 04, 2014 | 31.46 | 34.07 | 30.69 | 33.41 | 73,393 | +2.32(+7.48%) |
Mar 03, 2014 | 31.31 | 32.03 | 30.61 | 31.09 | 32,224 | -0.68(-2.14%) |
Feb 28, 2014 | 31.87 | 32.06 | 31.66 | 31.77 | 29,019 | -0.05(-0.17%) |
Feb 27, 2014 | 31.84 | 32.10 | 31.64 | 31.82 | 15,638 | -0.05(-0.15%) |
Feb 26, 2014 | 31.80 | 32.42 | 31.71 | 31.87 | 26,045 | +0.11(+0.35%) |
Feb 25, 2014 | 31.57 | 32.12 | 31.57 | 31.76 | 12,292 | -0.26(-0.80%) |
Feb 24, 2014 | 32.81 | 33.03 | 31.95 | 32.02 | 27,145 | -0.42(-1.30%) |
Feb 21, 2014 | 33.40 | 33.55 | 32.20 | 32.44 | 34,172 | -0.73(-2.21%) |
Feb 20, 2014 | 33.72 | 34.17 | 33.17 | 33.17 | 32,679 | -0.61(-1.81%) |
Feb 19, 2014 | 32.02 | 34.49 | 32.02 | 33.78 | 112,853 | +1.48(+4.58%) |
Feb 18, 2014 | 30.65 | 32.32 | 30.65 | 32.31 | 35,056 | +1.93(+6.36%) |
Feb 14, 2014 | 30.31 | 30.38 | 30.38 | 30.38 | 16,859 | -0.04(-0.14%) |
Feb 13, 2014 | 30.03 | 30.51 | 29.72 | 30.42 | 20,709 | +0.44(+1.47%) |
Feb 12, 2014 | 30.01 | 30.19 | 29.70 | 29.98 | 32,075 | +0.09(+0.31%) |
Feb 11, 2014 | 28.96 | 30.06 | 28.96 | 29.89 | 30,186 | +1.02(+3.53%) |
Feb 10, 2014 | 29.32 | 29.32 | 28.60 | 28.87 | 212,719 | -0.41(-1.40%) |
Feb 07, 2014 | 29.44 | 29.63 | 29.13 | 29.28 | 115,231 | -0.24(-0.81%) |
Feb 06, 2014 | 29.37 | 29.63 | 28.89 | 29.51 | 50,389 | +0.14(+0.48%) |
Feb 05, 2014 | 29.44 | 29.48 | 27.94 | 29.37 | 82,576 | -0.42(-1.39%) |
Feb 04, 2014 | 32.07 | 32.07 | 29.73 | 29.79 | 57,173 | -1.99(-6.27%) |