Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.86 | 34.92 | 34.73 | 34.84 | 43,585 | +0.09(+0.25%) |
Apr 29, 2014 | 34.70 | 34.96 | 34.70 | 34.76 | 17,038 | +0.04(+0.10%) |
Apr 28, 2014 | 34.69 | 34.75 | 34.49 | 34.72 | 41,327 | +0.18(+0.53%) |
Apr 25, 2014 | 34.54 | 34.63 | 34.45 | 34.54 | 44,210 | +0.10(+0.29%) |
Apr 24, 2014 | 34.40 | 34.52 | 34.28 | 34.44 | 46,817 | -0.01(-0.02%) |
Apr 23, 2014 | 34.61 | 34.62 | 34.42 | 34.45 | 34,010 | -0.06(-0.17%) |
Apr 22, 2014 | 34.59 | 34.59 | 34.43 | 34.50 | 11,516 | +0.09(+0.27%) |
Apr 21, 2014 | 34.57 | 34.64 | 34.33 | 34.41 | 27,199 | -0.04(-0.10%) |
Apr 17, 2014 | 34.57 | 34.45 | 34.45 | 34.45 | 60,685 | -0.18(-0.53%) |
Apr 16, 2014 | 34.55 | 34.67 | 34.41 | 34.63 | 36,322 | +0.38(+1.10%) |
Apr 15, 2014 | 34.20 | 34.32 | 33.96 | 34.25 | 28,912 | +0.16(+0.46%) |
Apr 14, 2014 | 34.10 | 34.15 | 33.86 | 34.10 | 262,657 | +0.30(+0.88%) |
Apr 11, 2014 | 33.87 | 34.01 | 33.80 | 33.80 | 34,016 | -0.06(-0.19%) |
Apr 10, 2014 | 34.22 | 34.25 | 33.83 | 33.86 | 55,661 | -0.42(-1.22%) |
Apr 09, 2014 | 34.23 | 34.28 | 34.01 | 34.28 | 25,604 | +0.21(+0.62%) |
Apr 08, 2014 | 33.91 | 34.16 | 33.76 | 34.07 | 28,384 | +0.16(+0.46%) |
Apr 07, 2014 | 33.88 | 34.07 | 33.88 | 33.91 | 28,285 | +0.14(+0.42%) |
Apr 04, 2014 | 33.88 | 34.13 | 33.75 | 33.77 | 27,266 | -0.01(-0.02%) |
Apr 03, 2014 | 33.90 | 33.90 | 33.70 | 33.78 | 50,442 | -0.05(-0.15%) |
Apr 02, 2014 | 33.91 | 33.93 | 33.81 | 33.83 | 41,057 | -0.11(-0.31%) |
Apr 01, 2014 | 34.13 | 34.13 | 33.93 | 33.93 | 471,390 | -0.15(-0.44%) |
Mar 31, 2014 | 33.91 | 34.17 | 33.91 | 34.08 | 71,883 | +0.15(+0.44%) |
Mar 28, 2014 | 33.59 | 33.93 | 33.59 | 33.93 | 9,818 | +0.29(+0.87%) |
Mar 27, 2014 | 33.58 | 33.65 | 33.49 | 33.64 | 8,612 | +0.18(+0.55%) |
Mar 26, 2014 | 33.50 | 33.69 | 33.44 | 33.46 | 12,169 | -0.07(-0.21%) |
Mar 25, 2014 | 33.59 | 33.61 | 33.34 | 33.53 | 52,834 | +0.20(+0.60%) |
Mar 24, 2014 | 33.37 | 33.42 | 33.17 | 33.33 | 8,032 | +0.12(+0.37%) |
Mar 21, 2014 | 33.38 | 33.58 | 33.21 | 33.21 | 95,336 | +0.06(+0.17%) |
Mar 20, 2014 | 33.22 | 33.27 | 32.92 | 33.15 | 45,690 | -0.05(-0.15%) |
Mar 19, 2014 | 33.56 | 33.65 | 33.08 | 33.20 | 214,061 | -0.44(-1.31%) |
Mar 18, 2014 | 33.49 | 33.73 | 33.49 | 33.64 | 23,471 | +0.14(+0.42%) |
Mar 17, 2014 | 33.30 | 33.59 | 33.30 | 33.50 | 93,953 | +0.33(+1.00%) |
Mar 14, 2014 | 33.10 | 33.34 | 33.10 | 33.17 | 18,294 | +0.10(+0.31%) |
Mar 13, 2014 | 33.25 | 33.36 | 33.05 | 33.07 | 23,557 | -0.11(-0.32%) |
Mar 12, 2014 | 32.83 | 33.18 | 32.83 | 33.18 | 11,234 | +0.20(+0.61%) |
Mar 11, 2014 | 33.12 | 33.12 | 32.88 | 32.98 | 6,581 | +0.03(+0.09%) |
Mar 10, 2014 | 32.89 | 32.96 | 32.84 | 32.95 | 11,938 | -0.05(-0.15%) |
Mar 07, 2014 | 33.00 | 33.04 | 32.74 | 33.00 | 12,832 | -0.07(-0.21%) |
Mar 06, 2014 | 33.19 | 33.19 | 32.96 | 33.07 | 25,428 | +0.04(+0.13%) |
Mar 05, 2014 | 33.16 | 33.25 | 32.99 | 33.03 | 15,781 | -0.08(-0.24%) |
Mar 04, 2014 | 33.06 | 33.14 | 33.03 | 33.10 | 85,003 | +0.42(+1.29%) |
Mar 03, 2014 | 32.91 | 32.96 | 32.64 | 32.68 | 1,248,670 | -0.40(-1.20%) |
Feb 28, 2014 | 33.01 | 33.19 | 32.96 | 33.08 | 25,693 | +0.21(+0.65%) |
Feb 27, 2014 | 32.81 | 33.00 | 32.79 | 32.87 | 43,762 | +0.14(+0.43%) |
Feb 26, 2014 | 32.98 | 32.98 | 32.71 | 32.73 | 17,743 | -0.20(-0.60%) |
Feb 25, 2014 | 32.98 | 33.15 | 32.91 | 32.93 | 26,559 | -0.29(-0.88%) |
Feb 24, 2014 | 33.11 | 33.31 | 33.09 | 33.22 | 13,308 | +0.30(+0.91%) |
Feb 21, 2014 | 33.03 | 33.16 | 32.92 | 32.92 | 43,192 | +0.00(+0.00%) |
Feb 20, 2014 | 32.79 | 32.94 | 32.71 | 32.92 | 12,874 | +0.39(+1.20%) |
Feb 19, 2014 | 32.63 | 32.90 | 32.53 | 32.53 | 26,966 | -0.06(-0.20%) |
Feb 18, 2014 | 32.61 | 32.68 | 32.56 | 32.59 | 24,844 | -0.02(-0.06%) |
Feb 14, 2014 | 32.39 | 32.61 | 32.61 | 32.61 | 41,536 | +0.27(+0.85%) |
Feb 13, 2014 | 32.00 | 32.36 | 32.00 | 32.34 | 26,473 | +0.26(+0.80%) |
Feb 12, 2014 | 32.15 | 32.15 | 31.93 | 32.08 | 16,255 | +0.11(+0.33%) |
Feb 11, 2014 | 31.59 | 32.07 | 31.59 | 31.97 | 118,299 | +0.31(+0.96%) |
Feb 10, 2014 | 31.32 | 31.69 | 31.32 | 31.67 | 19,731 | +0.03(+0.09%) |
Feb 07, 2014 | 31.53 | 31.64 | 31.44 | 31.64 | 45,436 | +0.32(+1.02%) |
Feb 06, 2014 | 31.05 | 31.38 | 31.03 | 31.32 | 36,284 | +0.36(+1.17%) |
Feb 05, 2014 | 30.81 | 31.04 | 30.79 | 30.96 | 83,655 | -0.08(-0.25%) |
Feb 04, 2014 | 31.07 | 31.07 | 30.98 | 31.04 | 9,388 | +0.04(+0.11%) |