Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.74 | 31.93 | 31.50 | 31.71 | 144,507 | -0.12(-0.39%) |
Apr 29, 2014 | 32.22 | 32.31 | 31.75 | 31.83 | 87,332 | -0.24(-0.74%) |
Apr 28, 2014 | 32.30 | 32.53 | 31.93 | 32.07 | 110,899 | -0.16(-0.50%) |
Apr 25, 2014 | 32.45 | 32.64 | 31.97 | 32.23 | 109,492 | -0.41(-1.25%) |
Apr 24, 2014 | 32.91 | 33.06 | 32.28 | 32.64 | 99,493 | -0.17(-0.52%) |
Apr 23, 2014 | 33.10 | 33.34 | 32.79 | 32.81 | 109,769 | -0.35(-1.06%) |
Apr 22, 2014 | 33.32 | 33.52 | 32.99 | 33.16 | 87,366 | -0.10(-0.31%) |
Apr 21, 2014 | 33.15 | 33.51 | 32.72 | 33.27 | 76,231 | +0.09(+0.29%) |
Apr 17, 2014 | 32.93 | 33.17 | 33.17 | 33.17 | 183,071 | +0.21(+0.63%) |
Apr 16, 2014 | 32.69 | 33.08 | 32.45 | 32.96 | 142,525 | +0.50(+1.55%) |
Apr 15, 2014 | 32.39 | 32.70 | 31.68 | 32.46 | 126,392 | +0.09(+0.29%) |
Apr 14, 2014 | 32.58 | 32.82 | 32.03 | 32.36 | 101,599 | +0.09(+0.26%) |
Apr 11, 2014 | 32.67 | 33.25 | 32.01 | 32.28 | 101,849 | -0.65(-1.96%) |
Apr 10, 2014 | 33.28 | 33.30 | 32.81 | 32.92 | 104,024 | -0.34(-1.03%) |
Apr 09, 2014 | 33.16 | 33.39 | 32.83 | 33.27 | 92,259 | +0.15(+0.46%) |
Apr 08, 2014 | 33.13 | 33.43 | 32.93 | 33.11 | 90,084 | -0.01(-0.03%) |
Apr 07, 2014 | 32.77 | 33.23 | 32.48 | 33.12 | 115,833 | +0.25(+0.75%) |
Apr 04, 2014 | 33.55 | 33.55 | 32.78 | 32.88 | 79,833 | -0.45(-1.34%) |
Apr 03, 2014 | 33.38 | 33.54 | 33.14 | 33.32 | 52,602 | -0.04(-0.11%) |
Apr 02, 2014 | 33.30 | 33.69 | 33.19 | 33.36 | 100,503 | +0.06(+0.17%) |
Apr 01, 2014 | 33.37 | 33.78 | 33.05 | 33.30 | 211,716 | -0.01(-0.03%) |
Mar 31, 2014 | 32.59 | 33.81 | 32.23 | 33.31 | 161,156 | +0.96(+2.95%) |
Mar 28, 2014 | 33.04 | 33.17 | 32.32 | 32.36 | 127,886 | -0.66(-2.01%) |
Mar 27, 2014 | 33.37 | 33.37 | 32.75 | 33.02 | 57,961 | -0.36(-1.08%) |
Mar 26, 2014 | 34.07 | 34.22 | 33.34 | 33.38 | 140,771 | -0.57(-1.67%) |
Mar 25, 2014 | 34.06 | 34.16 | 33.84 | 33.95 | 124,830 | -0.02(-0.06%) |
Mar 24, 2014 | 34.12 | 34.26 | 33.84 | 33.97 | 91,286 | -0.05(-0.14%) |
Mar 21, 2014 | 34.07 | 34.26 | 33.94 | 34.01 | 224,238 | -0.06(-0.17%) |
Mar 20, 2014 | 33.83 | 34.25 | 33.62 | 34.07 | 67,981 | +0.08(+0.22%) |
Mar 19, 2014 | 34.45 | 34.60 | 33.69 | 33.99 | 94,884 | -0.49(-1.43%) |
Mar 18, 2014 | 34.68 | 34.78 | 34.30 | 34.49 | 230,293 | -0.19(-0.55%) |
Mar 17, 2014 | 35.08 | 35.40 | 34.61 | 34.68 | 108,937 | -0.15(-0.43%) |
Mar 14, 2014 | 34.33 | 34.95 | 34.19 | 34.83 | 98,810 | +0.40(+1.15%) |
Mar 13, 2014 | 34.39 | 34.74 | 34.29 | 34.43 | 106,205 | +0.20(+0.58%) |
Mar 12, 2014 | 34.35 | 34.62 | 33.97 | 34.23 | 45,919 | -0.33(-0.96%) |
Mar 11, 2014 | 34.81 | 35.03 | 34.40 | 34.56 | 99,402 | -0.22(-0.63%) |
Mar 10, 2014 | 34.54 | 35.11 | 34.20 | 34.78 | 81,007 | +0.21(+0.60%) |
Mar 07, 2014 | 34.71 | 34.76 | 34.22 | 34.57 | 52,498 | +0.08(+0.22%) |
Mar 06, 2014 | 34.28 | 34.73 | 34.23 | 34.50 | 48,313 | +0.16(+0.47%) |
Mar 05, 2014 | 34.52 | 34.71 | 34.18 | 34.34 | 51,954 | -0.24(-0.68%) |
Mar 04, 2014 | 34.18 | 35.19 | 34.03 | 34.57 | 126,700 | +0.88(+2.61%) |
Mar 03, 2014 | 33.72 | 33.93 | 33.09 | 33.69 | 50,297 | -0.24(-0.70%) |
Feb 28, 2014 | 33.69 | 34.40 | 33.69 | 33.93 | 98,825 | +0.33(+0.99%) |
Feb 27, 2014 | 33.34 | 33.84 | 33.32 | 33.60 | 60,482 | +0.14(+0.42%) |
Feb 26, 2014 | 33.41 | 33.81 | 33.22 | 33.45 | 128,380 | +0.14(+0.43%) |
Feb 25, 2014 | 32.83 | 33.32 | 32.39 | 33.31 | 104,979 | +0.44(+1.35%) |
Feb 24, 2014 | 32.60 | 33.06 | 32.47 | 32.87 | 51,049 | +0.40(+1.22%) |
Feb 21, 2014 | 32.73 | 32.86 | 32.36 | 32.47 | 57,592 | -0.11(-0.35%) |
Feb 20, 2014 | 32.28 | 32.77 | 32.10 | 32.58 | 39,763 | +0.37(+1.15%) |
Feb 19, 2014 | 32.32 | 32.72 | 32.20 | 32.21 | 65,598 | -0.24(-0.73%) |
Feb 18, 2014 | 32.01 | 32.65 | 31.94 | 32.45 | 76,228 | +0.32(+1.00%) |
Feb 14, 2014 | 32.18 | 32.13 | 32.13 | 32.13 | 87,888 | -0.04(-0.12%) |
Feb 13, 2014 | 31.68 | 32.33 | 31.48 | 32.17 | 76,683 | +0.20(+0.62%) |
Feb 12, 2014 | 32.27 | 32.62 | 31.77 | 31.97 | 92,050 | -0.26(-0.79%) |
Feb 11, 2014 | 32.19 | 32.42 | 31.81 | 32.22 | 122,376 | +0.09(+0.27%) |
Feb 10, 2014 | 32.92 | 32.92 | 32.10 | 32.14 | 120,096 | -0.84(-2.55%) |
Feb 07, 2014 | 32.43 | 34.34 | 32.43 | 32.98 | 287,957 | +1.41(+4.47%) |
Feb 06, 2014 | 31.65 | 31.68 | 31.41 | 31.57 | 79,930 | +0.13(+0.42%) |
Feb 05, 2014 | 31.42 | 31.77 | 30.83 | 31.44 | 132,930 | -0.16(-0.51%) |
Feb 04, 2014 | 31.56 | 31.87 | 31.19 | 31.60 | 101,372 | +0.20(+0.63%) |