Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.84 | 31.03 | 30.69 | 31.03 | 33,288 | -0.27(-0.86%) |
Apr 29, 2014 | 30.72 | 31.43 | 30.67 | 31.30 | 85,653 | +0.29(+0.94%) |
Apr 28, 2014 | 31.04 | 31.27 | 30.72 | 31.01 | 36,706 | -0.74(-2.33%) |
Apr 25, 2014 | 31.28 | 31.75 | 31.03 | 31.75 | 99,615 | +0.25(+0.79%) |
Apr 24, 2014 | 31.52 | 31.52 | 31.50 | 31.50 | 562 | +0.06(+0.19%) |
Apr 23, 2014 | 31.30 | 31.64 | 31.30 | 31.44 | 70,305 | -0.25(-0.79%) |
Apr 22, 2014 | 31.87 | 31.89 | 31.69 | 31.69 | 933 | +0.36(+1.15%) |
Apr 21, 2014 | 31.37 | 31.67 | 31.33 | 31.33 | 547 | +0.13(+0.42%) |
Apr 17, 2014 | 31.20 | 31.20 | 31.20 | 0 | +0.74(+2.43%) | |
Apr 16, 2014 | 29.86 | 30.46 | 29.86 | 30.46 | 20,396 | +1.12(+3.82%) |
Apr 15, 2014 | 29.22 | 29.34 | 29.22 | 29.34 | 513 | -0.20(-0.68%) |
Apr 14, 2014 | 29.67 | 29.75 | 29.54 | 29.54 | 1,802 | -1.19(-3.87%) |
Apr 11, 2014 | 30.75 | 30.75 | 30.62 | 30.73 | 0 | -1.12(-3.52%) |
Apr 10, 2014 | 32.08 | 32.12 | 31.68 | 31.85 | 18,862 | +0.00(+0.00%) |
Apr 09, 2014 | 31.90 | 31.90 | 31.85 | 31.85 | 979 | +0.26(+0.82%) |
Apr 08, 2014 | 31.18 | 31.59 | 31.18 | 31.59 | 1,116 | -0.23(-0.72%) |
Apr 07, 2014 | 31.78 | 31.82 | 31.77 | 31.82 | 1,426 | -0.43(-1.33%) |
Apr 04, 2014 | 32.72 | 32.72 | 32.25 | 32.25 | 0 | -0.38(-1.16%) |
Apr 03, 2014 | 32.57 | 32.63 | 32.39 | 32.63 | 1,895 | -0.12(-0.37%) |
Apr 02, 2014 | 32.45 | 32.75 | 32.45 | 32.75 | 2,163 | +0.59(+1.83%) |
Apr 01, 2014 | 32.19 | 32.20 | 32.16 | 32.16 | 1,061 | +0.01(+0.03%) |
Mar 31, 2014 | 32.15 | 32.28 | 32.15 | 32.15 | 21,947 | +0.70(+2.23%) |
Mar 28, 2014 | 31.46 | 31.46 | 31.45 | 31.45 | 0 | -0.65(-2.02%) |
Mar 27, 2014 | 32.36 | 32.36 | 31.86 | 32.10 | 6,844 | -0.41(-1.26%) |
Mar 26, 2014 | 32.54 | 32.54 | 32.51 | 32.51 | 1,247 | +0.17(+0.53%) |
Mar 25, 2014 | 32.30 | 32.34 | 32.30 | 32.34 | 2,485 | +0.21(+0.65%) |
Mar 24, 2014 | 32.00 | 32.18 | 31.73 | 32.13 | 4,432 | -0.24(-0.74%) |
Mar 21, 2014 | 32.41 | 32.47 | 32.16 | 32.37 | 2,648 | -0.26(-0.78%) |
Mar 20, 2014 | 32.49 | 32.75 | 32.49 | 32.62 | 2,038 | -0.55(-1.67%) |
Mar 19, 2014 | 33.75 | 33.87 | 33.18 | 33.18 | 13,839 | -0.53(-1.57%) |
Mar 18, 2014 | 33.39 | 33.75 | 33.39 | 33.71 | 5,001 | +0.81(+2.46%) |
Mar 17, 2014 | 32.77 | 33.05 | 32.77 | 32.90 | 7,767 | +0.48(+1.48%) |
Mar 14, 2014 | 32.44 | 32.57 | 32.42 | 32.42 | 0 | -0.17(-0.52%) |
Mar 13, 2014 | 33.00 | 33.13 | 32.47 | 32.59 | 9,066 | -0.29(-0.88%) |
Mar 12, 2014 | 32.77 | 33.05 | 32.76 | 32.88 | 87,370 | -0.15(-0.45%) |
Mar 11, 2014 | 33.03 | 33.09 | 32.96 | 33.03 | 1,370 | -0.10(-0.30%) |
Mar 10, 2014 | 33.10 | 33.14 | 32.86 | 33.13 | 3,972 | -0.34(-1.02%) |
Mar 07, 2014 | 33.47 | 33.65 | 33.47 | 33.47 | 0 | -0.24(-0.71%) |
Mar 06, 2014 | 33.28 | 33.71 | 33.28 | 33.71 | 1,471 | +0.11(+0.33%) |
Mar 05, 2014 | 33.61 | 33.82 | 33.56 | 33.60 | 1,897 | -0.33(-0.97%) |
Mar 04, 2014 | 33.81 | 33.93 | 33.75 | 33.93 | 3,927 | +1.30(+3.98%) |
Mar 03, 2014 | 32.90 | 33.24 | 32.63 | 32.63 | 1,488 | -1.62(-4.73%) |
Feb 28, 2014 | 34.25 | 34.25 | 33.87 | 34.25 | 0 | +0.93(+2.79%) |
Feb 27, 2014 | 33.13 | 33.74 | 33.13 | 33.32 | 753 | -0.18(-0.54%) |
Feb 26, 2014 | 33.44 | 33.76 | 33.44 | 33.50 | 2,286 | -1.12(-3.24%) |
Feb 25, 2014 | 34.24 | 34.62 | 34.24 | 34.62 | 2,739 | +0.76(+2.24%) |
Feb 21, 2014 | 33.86 | 33.86 | 33.86 | 1,553 | -1.12(-3.20%) | |
Feb 20, 2014 | 34.60 | 34.98 | 34.60 | 34.98 | 1,666 | -0.41(-1.16%) |
Feb 18, 2014 | 35.39 | 35.39 | 35.39 | 521 | +0.85(+2.47%) | |
Feb 14, 2014 | 34.54 | 34.54 | 34.54 | 0 | -0.36(-1.04%) | |
Feb 13, 2014 | 34.35 | 34.90 | 34.35 | 34.90 | 1,948 | +0.58(+1.69%) |
Feb 12, 2014 | 34.47 | 34.56 | 34.32 | 34.32 | 2,712 | -0.32(-0.92%) |
Feb 11, 2014 | 33.65 | 34.64 | 33.64 | 34.64 | 12,364 | +1.38(+4.15%) |
Feb 10, 2014 | 32.92 | 33.26 | 32.92 | 33.26 | 3,691 | +0.00(+0.00%) |
Feb 07, 2014 | 33.45 | 33.48 | 33.26 | 33.26 | 0 | +0.31(+0.94%) |
Feb 06, 2014 | 32.62 | 32.95 | 32.62 | 32.95 | 644 | +0.55(+1.70%) |
Feb 05, 2014 | 32.13 | 32.40 | 32.11 | 32.40 | 10,969 | +0.44(+1.38%) |
Feb 04, 2014 | 31.80 | 32.12 | 31.80 | 31.96 | 2,349 | -0.16(-0.50%) |