Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.36 | 35.03 | 34.06 | 34.99 | 167,428 | +0.66(+1.92%) |
Apr 29, 2014 | 34.47 | 34.47 | 34.13 | 34.33 | 132,962 | +0.00(+0.00%) |
Apr 28, 2014 | 34.69 | 35.03 | 33.90 | 34.33 | 190,000 | -0.33(-0.95%) |
Apr 25, 2014 | 35.46 | 35.59 | 34.50 | 34.66 | 143,047 | -0.82(-2.31%) |
Apr 24, 2014 | 36.12 | 36.15 | 35.40 | 35.48 | 155,160 | -0.53(-1.47%) |
Apr 23, 2014 | 35.79 | 36.16 | 35.73 | 36.01 | 198,864 | +0.17(+0.47%) |
Apr 22, 2014 | 35.05 | 36.16 | 35.05 | 35.84 | 228,903 | +0.96(+2.75%) |
Apr 21, 2014 | 35.33 | 35.42 | 34.74 | 34.88 | 145,276 | -0.47(-1.33%) |
Apr 17, 2014 | 34.93 | 35.35 | 35.35 | 35.35 | 218,000 | +0.40(+1.14%) |
Apr 16, 2014 | 34.88 | 35.20 | 34.57 | 34.95 | 277,033 | +0.23(+0.66%) |
Apr 15, 2014 | 34.62 | 34.83 | 34.13 | 34.72 | 321,753 | +0.14(+0.40%) |
Apr 14, 2014 | 34.54 | 34.78 | 34.30 | 34.58 | 144,001 | +0.35(+1.02%) |
Apr 11, 2014 | 34.69 | 35.15 | 33.98 | 34.23 | 456,762 | -0.49(-1.41%) |
Apr 10, 2014 | 34.88 | 35.40 | 34.67 | 34.72 | 314,922 | -0.33(-0.94%) |
Apr 09, 2014 | 34.89 | 35.24 | 34.81 | 35.05 | 137,465 | +0.22(+0.63%) |
Apr 08, 2014 | 34.90 | 35.60 | 34.76 | 34.83 | 230,809 | -0.14(-0.40%) |
Apr 07, 2014 | 35.70 | 36.06 | 34.73 | 34.97 | 487,435 | -0.76(-2.13%) |
Apr 04, 2014 | 35.78 | 36.04 | 35.10 | 35.73 | 190,326 | +0.11(+0.31%) |
Apr 03, 2014 | 35.88 | 35.90 | 35.23 | 35.62 | 246,061 | -0.24(-0.67%) |
Apr 02, 2014 | 35.70 | 35.99 | 35.11 | 35.86 | 212,910 | +0.19(+0.53%) |
Apr 01, 2014 | 35.37 | 35.70 | 35.08 | 35.67 | 279,759 | +0.40(+1.13%) |
Mar 31, 2014 | 34.53 | 35.32 | 34.07 | 35.27 | 274,984 | +0.89(+2.59%) |
Mar 28, 2014 | 34.19 | 34.76 | 33.84 | 34.38 | 184,854 | +0.11(+0.32%) |
Mar 27, 2014 | 34.16 | 34.39 | 33.80 | 34.27 | 311,343 | +0.07(+0.20%) |
Mar 26, 2014 | 35.25 | 35.25 | 33.90 | 34.20 | 358,077 | -0.79(-2.26%) |
Mar 25, 2014 | 33.90 | 35.11 | 33.90 | 34.99 | 465,619 | +1.20(+3.55%) |
Mar 24, 2014 | 34.16 | 34.24 | 33.53 | 33.79 | 165,796 | -0.21(-0.62%) |
Mar 21, 2014 | 32.75 | 34.01 | 32.54 | 34.00 | 443,641 | +1.41(+4.33%) |
Mar 20, 2014 | 32.63 | 32.91 | 32.23 | 32.59 | 115,576 | +0.02(+0.06%) |
Mar 19, 2014 | 32.17 | 32.89 | 32.15 | 32.57 | 174,444 | +0.41(+1.27%) |
Mar 18, 2014 | 32.04 | 32.43 | 31.92 | 32.16 | 150,460 | +0.14(+0.44%) |
Mar 17, 2014 | 32.08 | 32.32 | 31.84 | 32.02 | 174,127 | +0.17(+0.53%) |
Mar 14, 2014 | 31.97 | 32.46 | 31.67 | 31.85 | 145,403 | -0.12(-0.38%) |
Mar 13, 2014 | 32.30 | 32.30 | 31.88 | 31.97 | 193,004 | -0.33(-1.02%) |
Mar 12, 2014 | 31.93 | 32.39 | 31.76 | 32.30 | 147,892 | +0.29(+0.91%) |
Mar 11, 2014 | 32.66 | 32.74 | 31.73 | 32.01 | 241,622 | -0.51(-1.57%) |
Mar 10, 2014 | 31.90 | 32.53 | 31.71 | 32.52 | 212,065 | +0.54(+1.69%) |
Mar 07, 2014 | 32.66 | 32.66 | 31.44 | 31.98 | 839,732 | -0.44(-1.36%) |
Mar 06, 2014 | 31.47 | 32.45 | 31.31 | 32.42 | 272,191 | +1.06(+3.38%) |
Mar 05, 2014 | 30.93 | 31.59 | 30.80 | 31.36 | 189,539 | +0.41(+1.32%) |
Mar 04, 2014 | 30.41 | 31.25 | 30.41 | 30.95 | 358,912 | +0.80(+2.65%) |
Mar 03, 2014 | 29.84 | 30.33 | 29.81 | 30.15 | 318,317 | +0.02(+0.07%) |
Feb 28, 2014 | 31.40 | 31.61 | 30.00 | 30.13 | 697,346 | -1.18(-3.77%) |
Feb 27, 2014 | 31.36 | 32.04 | 31.11 | 31.31 | 584,205 | -0.12(-0.38%) |
Feb 26, 2014 | 31.45 | 31.97 | 30.91 | 31.43 | 341,400 | -0.13(-0.41%) |
Feb 25, 2014 | 31.98 | 32.00 | 31.46 | 31.56 | 376,977 | -0.42(-1.31%) |
Feb 24, 2014 | 32.24 | 32.73 | 31.98 | 31.98 | 368,181 | -0.09(-0.28%) |
Feb 21, 2014 | 32.79 | 32.79 | 31.84 | 32.07 | 1,475,834 | -0.55(-1.69%) |
Feb 20, 2014 | 32.26 | 32.94 | 32.26 | 32.62 | 245,285 | +0.55(+1.71%) |
Feb 19, 2014 | 32.18 | 32.75 | 32.01 | 32.07 | 304,880 | -0.26(-0.80%) |
Feb 18, 2014 | 32.90 | 33.13 | 32.24 | 32.33 | 222,098 | -0.61(-1.85%) |
Feb 14, 2014 | 32.49 | 32.94 | 32.94 | 32.94 | 526,400 | +0.45(+1.39%) |
Feb 13, 2014 | 31.43 | 32.77 | 31.33 | 32.49 | 718,428 | +1.06(+3.37%) |
Feb 12, 2014 | 34.10 | 34.10 | 31.29 | 31.43 | 1,265,465 | -2.33(-6.90%) |
Feb 11, 2014 | 33.68 | 34.02 | 32.88 | 33.76 | 659,522 | -1.00(-2.88%) |
Feb 10, 2014 | 34.10 | 34.77 | 34.00 | 34.76 | 237,367 | +0.72(+2.12%) |
Feb 07, 2014 | 34.20 | 34.98 | 33.95 | 34.04 | 232,061 | -0.02(-0.06%) |
Feb 06, 2014 | 33.95 | 34.37 | 33.95 | 34.06 | 215,660 | +0.23(+0.68%) |
Feb 05, 2014 | 34.11 | 34.51 | 33.60 | 33.83 | 246,451 | -0.48(-1.40%) |
Feb 04, 2014 | 34.53 | 34.93 | 34.26 | 34.31 | 190,453 | +0.08(+0.23%) |