Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.95 | 34.61 | 33.80 | 34.50 | 426,233 | +0.50(+1.47%) |
Apr 29, 2014 | 34.29 | 34.46 | 33.93 | 34.00 | 302,018 | -0.15(-0.43%) |
Apr 28, 2014 | 34.26 | 34.46 | 33.46 | 34.15 | 403,777 | +0.01(+0.03%) |
Apr 25, 2014 | 33.89 | 34.18 | 33.77 | 34.14 | 255,775 | +0.09(+0.27%) |
Apr 24, 2014 | 34.64 | 34.67 | 34.03 | 34.05 | 380,323 | -0.34(-0.99%) |
Apr 23, 2014 | 34.39 | 34.53 | 34.10 | 34.39 | 334,309 | -0.06(-0.16%) |
Apr 22, 2014 | 34.40 | 34.74 | 34.34 | 34.44 | 200,320 | +0.10(+0.30%) |
Apr 21, 2014 | 33.83 | 34.36 | 33.73 | 34.34 | 266,398 | +0.49(+1.45%) |
Apr 17, 2014 | 33.87 | 33.85 | 33.85 | 33.85 | 219,181 | -0.11(-0.33%) |
Apr 16, 2014 | 34.00 | 34.01 | 33.66 | 33.96 | 279,249 | +0.28(+0.82%) |
Apr 15, 2014 | 33.45 | 33.75 | 32.74 | 33.69 | 313,802 | +0.26(+0.77%) |
Apr 14, 2014 | 33.59 | 33.71 | 33.13 | 33.43 | 343,588 | +0.06(+0.17%) |
Apr 11, 2014 | 33.91 | 33.99 | 33.21 | 33.37 | 725,299 | -1.11(-3.21%) |
Apr 10, 2014 | 34.95 | 35.11 | 34.44 | 34.48 | 572,714 | -0.69(-1.97%) |
Apr 09, 2014 | 34.96 | 35.24 | 34.64 | 35.17 | 310,018 | +0.22(+0.63%) |
Apr 08, 2014 | 34.99 | 35.17 | 34.54 | 34.95 | 239,170 | -0.06(-0.18%) |
Apr 07, 2014 | 35.82 | 35.96 | 34.87 | 35.02 | 494,094 | -0.96(-2.67%) |
Apr 04, 2014 | 36.87 | 37.03 | 35.75 | 35.98 | 557,643 | -0.64(-1.74%) |
Apr 03, 2014 | 36.78 | 36.84 | 36.43 | 36.61 | 411,674 | -0.06(-0.18%) |
Apr 02, 2014 | 36.17 | 36.77 | 36.09 | 36.68 | 426,779 | +0.46(+1.27%) |
Apr 01, 2014 | 35.60 | 36.23 | 35.57 | 36.22 | 624,050 | +0.63(+1.76%) |
Mar 31, 2014 | 35.32 | 35.78 | 35.13 | 35.59 | 347,465 | +0.53(+1.50%) |
Mar 28, 2014 | 34.77 | 35.25 | 34.50 | 35.06 | 441,377 | +0.41(+1.17%) |
Mar 27, 2014 | 34.90 | 34.97 | 34.38 | 34.66 | 301,757 | -0.26(-0.74%) |
Mar 26, 2014 | 35.30 | 35.67 | 34.89 | 34.92 | 193,764 | -0.17(-0.47%) |
Mar 25, 2014 | 34.82 | 35.32 | 34.67 | 35.08 | 263,810 | +0.38(+1.09%) |
Mar 24, 2014 | 35.15 | 35.29 | 34.39 | 34.70 | 311,835 | -0.33(-0.95%) |
Mar 21, 2014 | 35.46 | 35.56 | 34.91 | 35.04 | 552,372 | -0.19(-0.55%) |
Mar 20, 2014 | 35.03 | 35.39 | 35.03 | 35.23 | 215,083 | +0.11(+0.32%) |
Mar 19, 2014 | 35.65 | 35.77 | 35.02 | 35.12 | 400,154 | -0.54(-1.53%) |
Mar 18, 2014 | 35.20 | 35.73 | 35.17 | 35.66 | 266,584 | +0.43(+1.21%) |
Mar 17, 2014 | 34.38 | 35.30 | 34.38 | 35.24 | 430,480 | +0.97(+2.85%) |
Mar 14, 2014 | 34.31 | 34.95 | 34.23 | 34.26 | 202,104 | -0.15(-0.43%) |
Mar 13, 2014 | 34.98 | 35.02 | 34.25 | 34.41 | 279,414 | -0.47(-1.35%) |
Mar 12, 2014 | 34.70 | 35.03 | 34.54 | 34.88 | 280,411 | -0.04(-0.11%) |
Mar 11, 2014 | 35.41 | 35.45 | 34.81 | 34.91 | 244,498 | -0.42(-1.20%) |
Mar 10, 2014 | 35.10 | 35.34 | 34.85 | 35.34 | 286,197 | +0.13(+0.37%) |
Mar 07, 2014 | 35.09 | 35.33 | 34.83 | 35.21 | 204,331 | +0.23(+0.66%) |
Mar 06, 2014 | 34.90 | 35.06 | 34.68 | 34.98 | 237,944 | +0.18(+0.53%) |
Mar 05, 2014 | 35.05 | 35.16 | 34.49 | 34.79 | 293,249 | -0.25(-0.71%) |
Mar 04, 2014 | 34.48 | 35.28 | 34.48 | 35.04 | 316,249 | +0.86(+2.53%) |
Mar 03, 2014 | 34.40 | 34.60 | 34.14 | 34.18 | 380,690 | -0.62(-1.77%) |
Feb 28, 2014 | 34.91 | 35.34 | 34.52 | 34.79 | 405,419 | -0.09(-0.26%) |
Feb 27, 2014 | 34.66 | 35.02 | 34.45 | 34.89 | 345,903 | +0.21(+0.61%) |
Feb 26, 2014 | 34.44 | 34.90 | 34.28 | 34.67 | 309,554 | +0.34(+0.99%) |
Feb 25, 2014 | 34.70 | 34.70 | 34.27 | 34.33 | 268,596 | -0.29(-0.85%) |
Feb 24, 2014 | 34.53 | 34.88 | 34.51 | 34.63 | 286,901 | +0.12(+0.35%) |
Feb 21, 2014 | 34.61 | 34.61 | 34.30 | 34.51 | 241,956 | -0.04(-0.11%) |
Feb 20, 2014 | 34.12 | 34.64 | 34.07 | 34.55 | 314,480 | +0.42(+1.24%) |
Feb 19, 2014 | 34.46 | 34.79 | 34.12 | 34.12 | 226,831 | -0.49(-1.41%) |
Feb 18, 2014 | 34.48 | 34.83 | 34.37 | 34.61 | 498,711 | +0.19(+0.56%) |
Feb 14, 2014 | 34.31 | 34.42 | 34.42 | 34.42 | 222,666 | +0.03(+0.08%) |
Feb 13, 2014 | 33.73 | 34.47 | 33.73 | 34.39 | 435,097 | +0.45(+1.33%) |
Feb 12, 2014 | 33.82 | 34.24 | 33.69 | 33.94 | 719,537 | +0.17(+0.49%) |
Feb 11, 2014 | 33.55 | 33.99 | 33.31 | 33.77 | 445,271 | +0.19(+0.58%) |
Feb 10, 2014 | 33.12 | 33.62 | 32.97 | 33.58 | 472,103 | +0.45(+1.36%) |
Feb 07, 2014 | 32.78 | 33.17 | 32.65 | 33.13 | 305,924 | +0.49(+1.49%) |
Feb 06, 2014 | 32.69 | 32.99 | 32.50 | 32.64 | 365,505 | +0.04(+0.11%) |
Feb 05, 2014 | 32.31 | 32.70 | 32.14 | 32.61 | 551,408 | +0.29(+0.91%) |
Feb 04, 2014 | 32.86 | 33.03 | 32.27 | 32.31 | 644,857 | -0.32(-0.99%) |