Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.71 | 29.77 | 29.10 | 29.67 | 475,101 | -0.15(-0.51%) |
Apr 29, 2014 | 29.79 | 30.04 | 29.68 | 29.83 | 379,409 | +0.19(+0.65%) |
Apr 28, 2014 | 29.64 | 29.87 | 29.10 | 29.63 | 385,307 | +0.01(+0.03%) |
Apr 25, 2014 | 29.81 | 30.16 | 29.49 | 29.62 | 302,950 | -0.40(-1.32%) |
Apr 24, 2014 | 30.41 | 30.41 | 29.96 | 30.02 | 461,775 | -0.23(-0.75%) |
Apr 23, 2014 | 30.15 | 30.43 | 30.08 | 30.25 | 367,235 | +0.02(+0.05%) |
Apr 22, 2014 | 29.94 | 30.53 | 29.83 | 30.23 | 341,156 | +0.26(+0.86%) |
Apr 21, 2014 | 29.77 | 30.08 | 29.62 | 29.97 | 305,703 | +0.20(+0.68%) |
Apr 17, 2014 | 29.45 | 29.77 | 29.77 | 29.77 | 342,540 | +0.25(+0.85%) |
Apr 16, 2014 | 29.24 | 29.87 | 29.21 | 29.52 | 426,845 | +0.43(+1.47%) |
Apr 15, 2014 | 29.07 | 29.29 | 28.31 | 29.09 | 452,807 | +0.00(+0.00%) |
Apr 14, 2014 | 29.12 | 29.43 | 28.86 | 29.09 | 346,081 | +0.31(+1.06%) |
Apr 11, 2014 | 29.03 | 29.42 | 28.75 | 28.79 | 489,198 | -0.52(-1.76%) |
Apr 10, 2014 | 30.44 | 30.66 | 29.12 | 29.30 | 483,504 | -1.07(-3.53%) |
Apr 09, 2014 | 30.51 | 30.59 | 30.00 | 30.37 | 552,943 | -0.04(-0.13%) |
Apr 08, 2014 | 30.36 | 30.83 | 30.10 | 30.41 | 496,656 | +0.06(+0.19%) |
Apr 07, 2014 | 31.26 | 31.37 | 30.25 | 30.36 | 691,194 | -0.98(-3.11%) |
Apr 04, 2014 | 32.05 | 32.05 | 31.04 | 31.33 | 672,096 | -0.33(-1.04%) |
Apr 03, 2014 | 32.10 | 32.10 | 31.50 | 31.66 | 407,081 | -0.44(-1.36%) |
Apr 02, 2014 | 32.09 | 32.41 | 31.89 | 32.10 | 622,424 | +0.63(+2.00%) |
Apr 01, 2014 | 30.84 | 31.57 | 30.68 | 31.47 | 762,492 | +0.63(+2.04%) |
Mar 31, 2014 | 30.51 | 30.99 | 30.31 | 30.84 | 770,423 | +0.48(+1.59%) |
Mar 28, 2014 | 30.53 | 31.39 | 30.36 | 30.36 | 542,411 | -0.80(-2.56%) |
Mar 27, 2014 | 32.67 | 32.67 | 30.56 | 31.16 | 798,498 | -1.48(-4.55%) |
Mar 26, 2014 | 33.34 | 33.42 | 32.59 | 32.64 | 744,498 | -0.42(-1.27%) |
Mar 25, 2014 | 33.20 | 33.70 | 33.04 | 33.06 | 618,106 | -0.05(-0.15%) |
Mar 24, 2014 | 33.74 | 33.95 | 33.06 | 33.11 | 415,505 | -0.65(-1.91%) |
Mar 21, 2014 | 33.45 | 34.16 | 33.37 | 33.75 | 659,633 | +0.48(+1.45%) |
Mar 20, 2014 | 33.22 | 33.64 | 33.19 | 33.27 | 295,060 | -0.05(-0.14%) |
Mar 19, 2014 | 33.24 | 33.62 | 33.08 | 33.32 | 475,684 | -0.02(-0.07%) |
Mar 18, 2014 | 32.54 | 33.36 | 32.42 | 33.34 | 532,830 | +0.76(+2.33%) |
Mar 17, 2014 | 32.74 | 33.17 | 32.30 | 32.58 | 326,888 | +0.14(+0.42%) |
Mar 14, 2014 | 31.99 | 32.64 | 31.99 | 32.45 | 333,337 | +0.27(+0.85%) |
Mar 13, 2014 | 32.49 | 32.58 | 31.79 | 32.17 | 405,331 | -0.10(-0.30%) |
Mar 12, 2014 | 32.15 | 32.81 | 32.15 | 32.27 | 399,548 | -0.15(-0.47%) |
Mar 11, 2014 | 33.30 | 33.40 | 32.12 | 32.42 | 433,409 | -0.79(-2.37%) |
Mar 10, 2014 | 32.87 | 33.30 | 32.50 | 33.21 | 489,092 | +0.15(+0.46%) |
Mar 07, 2014 | 33.15 | 33.31 | 32.54 | 33.06 | 258,415 | -0.02(-0.07%) |
Mar 06, 2014 | 32.74 | 33.25 | 32.64 | 33.08 | 369,665 | +0.47(+1.43%) |
Mar 05, 2014 | 32.58 | 32.79 | 32.31 | 32.62 | 433,998 | -0.07(-0.22%) |
Mar 04, 2014 | 32.09 | 33.02 | 32.01 | 32.69 | 637,169 | +1.02(+3.22%) |
Mar 03, 2014 | 31.64 | 32.07 | 31.38 | 31.67 | 586,035 | -0.35(-1.10%) |
Feb 28, 2014 | 31.96 | 32.37 | 31.85 | 32.02 | 546,174 | +0.10(+0.30%) |
Feb 27, 2014 | 31.57 | 31.93 | 31.35 | 31.92 | 477,208 | +0.35(+1.12%) |
Feb 26, 2014 | 30.91 | 31.78 | 30.82 | 31.57 | 597,695 | +0.80(+2.58%) |
Feb 25, 2014 | 30.94 | 31.11 | 30.42 | 30.78 | 557,898 | -0.23(-0.75%) |
Feb 24, 2014 | 31.04 | 31.67 | 30.99 | 31.01 | 425,859 | -0.19(-0.62%) |
Feb 21, 2014 | 31.69 | 31.74 | 31.14 | 31.20 | 398,090 | -0.33(-1.04%) |
Feb 20, 2014 | 31.00 | 31.56 | 31.00 | 31.53 | 363,651 | +0.56(+1.82%) |
Feb 19, 2014 | 31.47 | 31.91 | 30.92 | 30.97 | 438,330 | -0.59(-1.88%) |
Feb 18, 2014 | 31.71 | 32.00 | 31.35 | 31.56 | 412,060 | -0.13(-0.41%) |
Feb 14, 2014 | 31.28 | 31.69 | 31.69 | 31.69 | 399,461 | +0.46(+1.47%) |
Feb 13, 2014 | 30.66 | 31.32 | 30.57 | 31.23 | 468,962 | +0.26(+0.83%) |
Feb 12, 2014 | 30.79 | 31.27 | 30.71 | 30.98 | 464,248 | +0.30(+0.97%) |
Feb 11, 2014 | 30.35 | 30.76 | 30.21 | 30.68 | 489,697 | +0.50(+1.65%) |
Feb 10, 2014 | 30.61 | 30.80 | 29.80 | 30.18 | 540,019 | -0.59(-1.93%) |
Feb 07, 2014 | 30.82 | 31.04 | 30.37 | 30.78 | 456,504 | +0.19(+0.63%) |
Feb 06, 2014 | 30.23 | 30.92 | 30.19 | 30.58 | 677,951 | +0.55(+1.82%) |
Feb 05, 2014 | 30.63 | 30.76 | 30.01 | 30.04 | 772,432 | -0.64(-2.09%) |
Feb 04, 2014 | 30.66 | 31.44 | 30.25 | 30.68 | 844,428 | +0.02(+0.05%) |