Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.50 | 34.50 | 34.40 | 34.50 | 2,898 | +0.00(+0.00%) |
Apr 29, 2014 | 34.05 | 34.50 | 34.00 | 34.50 | 2,908 | +0.40(+1.17%) |
Apr 28, 2014 | 34.50 | 34.50 | 34.10 | 34.10 | 716 | -0.40(-1.16%) |
Apr 25, 2014 | 34.45 | 34.50 | 34.25 | 34.50 | 1,717 | +0.05(+0.15%) |
Apr 24, 2014 | 34.45 | 34.45 | 34.45 | 34.45 | 405 | +0.00(+0.00%) |
Apr 23, 2014 | 34.45 | 34.45 | 34.45 | 34.45 | 1,047 | -0.05(-0.14%) |
Apr 22, 2014 | 34.25 | 34.50 | 34.25 | 34.50 | 3,880 | +0.10(+0.29%) |
Apr 21, 2014 | 34.98 | 34.99 | 34.40 | 34.40 | 21,638 | -0.20(-0.58%) |
Apr 17, 2014 | 34.60 | 34.60 | 34.60 | 0 | -0.15(-0.43%) | |
Apr 16, 2014 | 34.49 | 34.95 | 34.40 | 34.75 | 5,150 | +0.26(+0.75%) |
Apr 15, 2014 | 34.01 | 34.49 | 33.80 | 34.49 | 6,613 | -0.01(-0.03%) |
Apr 14, 2014 | 34.53 | 34.53 | 34.50 | 34.50 | 2,016 | +0.00(+0.00%) |
Apr 11, 2014 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.50(+1.47%) |
Apr 10, 2014 | 34.00 | 34.00 | 34.00 | 34.00 | 5,046 | +0.00(+0.00%) |
Apr 09, 2014 | 34.00 | 34.00 | 34.00 | 34.00 | 3,790 | +0.00(+0.00%) |
Apr 08, 2014 | 34.00 | 34.25 | 33.78 | 34.00 | 5,864 | +0.00(+0.00%) |
Apr 07, 2014 | 34.35 | 34.75 | 33.77 | 34.00 | 3,726 | -0.50(-1.45%) |
Apr 04, 2014 | 34.55 | 34.65 | 34.25 | 34.50 | 0 | -0.03(-0.09%) |
Apr 03, 2014 | 34.25 | 34.53 | 34.00 | 34.53 | 4,125 | +0.18(+0.52%) |
Apr 02, 2014 | 34.15 | 34.45 | 34.15 | 34.35 | 1,394 | -0.10(-0.29%) |
Apr 01, 2014 | 34.45 | 34.45 | 34.45 | 34.45 | 249 | +0.00(+0.00%) |
Mar 31, 2014 | 34.24 | 34.50 | 34.02 | 34.45 | 20,525 | +0.45(+1.32%) |
Mar 28, 2014 | 34.21 | 34.25 | 33.85 | 34.00 | 0 | -0.05(-0.15%) |
Mar 27, 2014 | 33.75 | 34.05 | 33.70 | 34.05 | 5,251 | +0.49(+1.46%) |
Mar 26, 2014 | 34.24 | 34.24 | 33.50 | 33.56 | 3,351 | -0.44(-1.29%) |
Mar 25, 2014 | 33.85 | 34.00 | 33.85 | 34.00 | 2,457 | -0.24(-0.70%) |
Mar 24, 2014 | 34.01 | 34.24 | 33.77 | 34.24 | 4,382 | -0.03(-0.09%) |
Mar 21, 2014 | 34.05 | 34.27 | 34.01 | 34.27 | 1,936 | +0.02(+0.06%) |
Mar 20, 2014 | 34.35 | 34.55 | 33.75 | 34.25 | 17,828 | -0.70(-2.00%) |
Mar 19, 2014 | 33.88 | 34.95 | 33.77 | 34.95 | 6,281 | +0.70(+2.04%) |
Mar 18, 2014 | 33.85 | 34.55 | 33.85 | 34.25 | 12,274 | +0.40(+1.18%) |
Mar 17, 2014 | 34.01 | 34.01 | 33.75 | 33.85 | 2,056 | -0.32(-0.94%) |
Mar 14, 2014 | 34.18 | 34.18 | 33.76 | 34.17 | 0 | -0.01(-0.03%) |
Mar 13, 2014 | 34.15 | 34.18 | 34.15 | 34.18 | 1,152 | +0.22(+0.65%) |
Mar 12, 2014 | 33.79 | 34.15 | 33.79 | 33.96 | 2,002 | -0.19(-0.56%) |
Mar 11, 2014 | 33.76 | 34.20 | 33.75 | 34.15 | 4,606 | +0.40(+1.19%) |
Mar 10, 2014 | 34.20 | 34.20 | 33.75 | 33.75 | 3,014 | -0.30(-0.88%) |
Mar 07, 2014 | 34.00 | 34.10 | 33.76 | 34.05 | 0 | +0.30(+0.89%) |
Mar 06, 2014 | 33.50 | 34.00 | 33.50 | 33.75 | 10,607 | +0.25(+0.75%) |
Mar 05, 2014 | 33.45 | 33.89 | 33.01 | 33.50 | 20,267 | +0.50(+1.52%) |
Mar 04, 2014 | 33.45 | 33.45 | 33.00 | 33.00 | 7,810 | -0.45(-1.35%) |
Mar 03, 2014 | 33.30 | 33.45 | 33.30 | 33.45 | 966 | +0.20(+0.60%) |
Feb 28, 2014 | 33.15 | 33.45 | 33.01 | 33.25 | 0 | -0.20(-0.60%) |
Feb 27, 2014 | 33.00 | 33.45 | 33.00 | 33.45 | 5,428 | +0.45(+1.36%) |
Feb 26, 2014 | 33.18 | 33.20 | 33.00 | 33.00 | 2,217 | -0.18(-0.54%) |
Feb 25, 2014 | 33.16 | 33.18 | 33.10 | 33.18 | 1,344 | +0.02(+0.06%) |
Feb 24, 2014 | 34.00 | 34.05 | 33.16 | 33.16 | 2,658 | -0.89(-2.61%) |
Feb 21, 2014 | 34.00 | 34.05 | 34.00 | 34.05 | 0 | +0.05(+0.15%) |
Feb 20, 2014 | 33.50 | 34.00 | 33.50 | 34.00 | 7,155 | +0.20(+0.59%) |
Feb 19, 2014 | 33.74 | 33.80 | 33.50 | 33.80 | 1,214 | +0.70(+2.11%) |
Feb 18, 2014 | 33.90 | 33.90 | 33.10 | 33.10 | 1,841 | +0.00(+0.00%) |
Feb 14, 2014 | 33.10 | 33.10 | 33.10 | 0 | +0.05(+0.15%) | |
Feb 13, 2014 | 34.00 | 34.00 | 33.05 | 33.05 | 2,999 | -0.95(-2.79%) |
Feb 12, 2014 | 33.50 | 34.10 | 33.50 | 34.00 | 1,176 | +0.00(+0.00%) |
Feb 11, 2014 | 33.01 | 34.10 | 33.01 | 34.00 | 2,432 | +0.10(+0.29%) |
Feb 10, 2014 | 33.75 | 34.00 | 33.75 | 33.90 | 2,901 | -0.20(-0.59%) |
Feb 07, 2014 | 34.00 | 34.10 | 34.00 | 34.10 | 0 | +0.10(+0.29%) |
Feb 06, 2014 | 33.10 | 34.00 | 33.00 | 34.00 | 2,643 | +0.00(+0.00%) |
Feb 05, 2014 | 33.50 | 34.10 | 33.10 | 34.00 | 2,737 | +0.50(+1.49%) |
Feb 04, 2014 | 33.00 | 34.10 | 33.00 | 33.50 | 4,254 | -0.25(-0.74%) |