Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.76 | 32.23 | 31.50 | 31.83 | 134,257 | +0.04(+0.13%) |
Apr 29, 2014 | 32.04 | 32.30 | 31.72 | 31.79 | 98,236 | +0.00(+0.00%) |
Apr 28, 2014 | 31.89 | 32.21 | 31.54 | 31.79 | 133,349 | +0.11(+0.35%) |
Apr 25, 2014 | 31.25 | 31.86 | 31.12 | 31.68 | 174,452 | +0.40(+1.28%) |
Apr 24, 2014 | 31.26 | 31.86 | 31.00 | 31.28 | 119,298 | +0.18(+0.58%) |
Apr 23, 2014 | 31.14 | 31.40 | 30.95 | 31.10 | 116,986 | -0.14(-0.45%) |
Apr 22, 2014 | 31.27 | 31.34 | 31.11 | 31.24 | 119,814 | +0.05(+0.16%) |
Apr 21, 2014 | 31.47 | 31.48 | 31.12 | 31.19 | 125,133 | -0.33(-1.05%) |
Apr 17, 2014 | 31.57 | 31.52 | 31.52 | 31.52 | 126,100 | -0.05(-0.16%) |
Apr 16, 2014 | 31.74 | 31.74 | 31.26 | 31.57 | 171,447 | +0.20(+0.64%) |
Apr 15, 2014 | 31.93 | 32.04 | 31.08 | 31.37 | 132,106 | -0.36(-1.13%) |
Apr 14, 2014 | 32.05 | 32.10 | 31.61 | 31.73 | 111,328 | +0.05(+0.16%) |
Apr 11, 2014 | 31.56 | 31.91 | 31.53 | 31.68 | 147,888 | -0.16(-0.50%) |
Apr 10, 2014 | 32.08 | 32.26 | 31.79 | 31.84 | 175,828 | -0.26(-0.81%) |
Apr 09, 2014 | 31.99 | 32.17 | 31.63 | 32.10 | 56,302 | +0.20(+0.63%) |
Apr 08, 2014 | 31.64 | 32.10 | 31.52 | 31.90 | 124,246 | +0.20(+0.63%) |
Apr 07, 2014 | 32.17 | 32.27 | 31.52 | 31.70 | 144,980 | -0.59(-1.83%) |
Apr 04, 2014 | 33.02 | 33.31 | 32.20 | 32.29 | 142,334 | -0.61(-1.85%) |
Apr 03, 2014 | 33.02 | 33.02 | 32.72 | 32.90 | 53,089 | -0.06(-0.18%) |
Apr 02, 2014 | 32.70 | 33.06 | 32.55 | 32.96 | 117,659 | +0.19(+0.58%) |
Apr 01, 2014 | 32.78 | 32.95 | 32.56 | 32.77 | 82,702 | -0.03(-0.09%) |
Mar 31, 2014 | 32.65 | 33.04 | 32.45 | 32.80 | 187,116 | +0.28(+0.86%) |
Mar 28, 2014 | 32.51 | 32.90 | 32.36 | 32.52 | 81,672 | -0.05(-0.15%) |
Mar 27, 2014 | 32.80 | 32.93 | 32.46 | 32.57 | 64,991 | -0.20(-0.61%) |
Mar 26, 2014 | 33.22 | 33.25 | 32.66 | 32.77 | 172,601 | -0.21(-0.64%) |
Mar 25, 2014 | 33.06 | 33.25 | 32.71 | 32.98 | 114,176 | -0.01(-0.03%) |
Mar 24, 2014 | 33.01 | 33.08 | 32.80 | 32.99 | 88,440 | +0.10(+0.30%) |
Mar 21, 2014 | 32.94 | 33.04 | 32.79 | 32.89 | 180,327 | +0.06(+0.18%) |
Mar 20, 2014 | 32.69 | 33.14 | 32.63 | 32.83 | 637,721 | -0.01(-0.03%) |
Mar 19, 2014 | 33.09 | 33.37 | 32.63 | 32.84 | 83,708 | -0.24(-0.73%) |
Mar 18, 2014 | 33.06 | 33.21 | 32.91 | 33.08 | 159,601 | +0.17(+0.52%) |
Mar 17, 2014 | 32.87 | 33.00 | 32.50 | 32.91 | 101,026 | +0.31(+0.95%) |
Mar 14, 2014 | 32.29 | 32.81 | 32.17 | 32.60 | 196,042 | +0.38(+1.18%) |
Mar 13, 2014 | 32.17 | 32.49 | 31.97 | 32.22 | 219,296 | +0.05(+0.16%) |
Mar 12, 2014 | 31.74 | 32.17 | 31.38 | 32.17 | 95,822 | +0.34(+1.07%) |
Mar 11, 2014 | 32.18 | 32.18 | 31.69 | 31.83 | 150,639 | -0.39(-1.21%) |
Mar 10, 2014 | 32.06 | 32.29 | 31.83 | 32.22 | 182,354 | +0.29(+0.91%) |
Mar 07, 2014 | 31.37 | 32.00 | 31.37 | 31.93 | 112,533 | +0.75(+2.41%) |
Mar 06, 2014 | 31.10 | 31.29 | 30.90 | 31.18 | 443,162 | +0.09(+0.29%) |
Mar 05, 2014 | 31.26 | 31.32 | 30.93 | 31.09 | 492,008 | -0.09(-0.29%) |
Mar 04, 2014 | 31.00 | 31.23 | 30.46 | 31.18 | 431,626 | +0.46(+1.50%) |
Mar 03, 2014 | 31.28 | 31.39 | 30.63 | 30.72 | 146,481 | -0.73(-2.32%) |
Feb 28, 2014 | 31.53 | 31.84 | 31.35 | 31.45 | 161,499 | -0.02(-0.06%) |
Feb 27, 2014 | 31.41 | 31.57 | 30.95 | 31.47 | 95,501 | -0.12(-0.38%) |
Feb 26, 2014 | 31.98 | 32.01 | 31.47 | 31.59 | 127,525 | -0.39(-1.22%) |
Feb 25, 2014 | 32.31 | 32.62 | 31.89 | 31.98 | 68,262 | -0.23(-0.71%) |
Feb 24, 2014 | 32.40 | 32.73 | 32.17 | 32.21 | 122,979 | +0.01(+0.03%) |
Feb 21, 2014 | 32.35 | 32.61 | 32.05 | 32.20 | 103,285 | +0.07(+0.22%) |
Feb 20, 2014 | 32.03 | 32.30 | 31.42 | 32.13 | 83,828 | +0.28(+0.88%) |
Feb 19, 2014 | 32.42 | 32.95 | 31.66 | 31.85 | 149,490 | -0.52(-1.61%) |
Feb 18, 2014 | 32.21 | 32.43 | 31.97 | 32.37 | 123,522 | +0.43(+1.35%) |
Feb 14, 2014 | 31.84 | 31.94 | 31.94 | 31.94 | 48,000 | +0.13(+0.41%) |
Feb 13, 2014 | 31.40 | 31.95 | 31.23 | 31.81 | 43,655 | +0.15(+0.47%) |
Feb 12, 2014 | 31.38 | 31.78 | 31.38 | 31.66 | 74,891 | +0.23(+0.73%) |
Feb 11, 2014 | 31.21 | 31.56 | 31.10 | 31.43 | 88,739 | +0.33(+1.06%) |
Feb 10, 2014 | 30.75 | 31.18 | 30.75 | 31.10 | 103,610 | +0.35(+1.14%) |
Feb 07, 2014 | 30.29 | 30.82 | 29.97 | 30.75 | 159,635 | +0.46(+1.52%) |
Feb 06, 2014 | 30.25 | 30.52 | 30.01 | 30.29 | 190,572 | +0.04(+0.13%) |
Feb 05, 2014 | 30.37 | 30.65 | 30.05 | 30.25 | 183,831 | -0.20(-0.66%) |
Feb 04, 2014 | 31.36 | 31.39 | 30.22 | 30.45 | 296,752 | -0.83(-2.65%) |