Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.75 | 33.85 | 33.68 | 33.85 | 465,259 | +0.14(+0.41%) |
Apr 29, 2014 | 33.70 | 33.78 | 33.67 | 33.71 | 225,063 | +0.08(+0.25%) |
Apr 28, 2014 | 33.56 | 33.70 | 33.35 | 33.63 | 169,216 | +0.19(+0.55%) |
Apr 25, 2014 | 33.46 | 33.50 | 33.36 | 33.44 | 346,164 | -0.07(-0.22%) |
Apr 24, 2014 | 33.65 | 33.65 | 33.47 | 33.51 | 183,584 | -0.06(-0.17%) |
Apr 23, 2014 | 33.57 | 33.64 | 33.53 | 33.57 | 304,807 | -0.06(-0.17%) |
Apr 22, 2014 | 33.59 | 33.70 | 33.55 | 33.63 | 357,940 | +0.07(+0.22%) |
Apr 21, 2014 | 33.51 | 33.55 | 33.42 | 33.55 | 249,473 | +0.10(+0.30%) |
Apr 17, 2014 | 33.41 | 33.45 | 33.45 | 33.45 | 160,804 | +0.02(+0.06%) |
Apr 16, 2014 | 33.23 | 33.43 | 33.23 | 33.43 | 201,499 | +0.32(+0.98%) |
Apr 15, 2014 | 32.94 | 33.12 | 32.76 | 33.11 | 249,931 | +0.19(+0.59%) |
Apr 14, 2014 | 32.85 | 32.95 | 32.69 | 32.91 | 254,637 | +0.24(+0.74%) |
Apr 11, 2014 | 32.76 | 32.90 | 32.67 | 32.67 | 177,635 | -0.24(-0.73%) |
Apr 10, 2014 | 33.32 | 33.47 | 32.85 | 32.91 | 266,424 | -0.48(-1.44%) |
Apr 09, 2014 | 33.25 | 33.39 | 33.14 | 33.39 | 180,209 | +0.24(+0.73%) |
Apr 08, 2014 | 33.03 | 33.18 | 32.93 | 33.15 | 225,142 | +0.14(+0.42%) |
Apr 07, 2014 | 33.21 | 33.26 | 33.01 | 33.01 | 318,924 | -0.23(-0.70%) |
Apr 04, 2014 | 33.58 | 33.70 | 33.23 | 33.25 | 290,939 | -0.28(-0.83%) |
Apr 03, 2014 | 33.49 | 33.56 | 33.43 | 33.52 | 245,730 | +0.01(+0.03%) |
Apr 02, 2014 | 33.50 | 33.54 | 33.39 | 33.51 | 201,897 | +0.08(+0.25%) |
Apr 01, 2014 | 33.47 | 33.48 | 33.29 | 33.43 | 332,171 | +0.03(+0.08%) |
Mar 31, 2014 | 33.27 | 33.40 | 33.25 | 33.40 | 233,879 | +0.31(+0.95%) |
Mar 28, 2014 | 33.01 | 33.23 | 33.01 | 33.09 | 325,469 | +0.08(+0.25%) |
Mar 27, 2014 | 33.03 | 33.06 | 32.88 | 33.01 | 173,189 | +0.01(+0.03%) |
Mar 26, 2014 | 33.23 | 33.26 | 32.98 | 33.00 | 301,741 | -0.10(-0.31%) |
Mar 25, 2014 | 33.14 | 33.19 | 32.96 | 33.10 | 285,510 | +0.11(+0.34%) |
Mar 24, 2014 | 33.18 | 33.28 | 32.89 | 32.98 | 226,552 | -0.14(-0.42%) |
Mar 21, 2014 | 33.41 | 33.43 | 33.12 | 33.12 | 271,853 | -0.09(-0.28%) |
Mar 20, 2014 | 33.16 | 33.26 | 33.06 | 33.22 | 616,040 | +0.06(+0.18%) |
Mar 19, 2014 | 33.46 | 33.46 | 33.00 | 33.15 | 398,396 | -0.25(-0.76%) |
Mar 18, 2014 | 33.35 | 33.46 | 33.31 | 33.41 | 510,339 | +0.15(+0.44%) |
Mar 17, 2014 | 33.18 | 33.34 | 33.16 | 33.26 | 174,411 | +0.22(+0.67%) |
Mar 14, 2014 | 32.98 | 33.17 | 32.98 | 33.04 | 312,452 | +0.02(+0.06%) |
Mar 13, 2014 | 33.34 | 33.37 | 32.99 | 33.02 | 320,684 | -0.28(-0.83%) |
Mar 12, 2014 | 33.12 | 33.31 | 33.12 | 33.30 | 209,405 | +0.03(+0.08%) |
Mar 11, 2014 | 33.32 | 33.42 | 33.21 | 33.27 | 164,443 | -0.04(-0.11%) |
Mar 10, 2014 | 33.25 | 33.31 | 33.16 | 33.31 | 158,535 | -0.03(-0.08%) |
Mar 07, 2014 | 33.34 | 33.37 | 33.16 | 33.34 | 225,890 | +0.08(+0.25%) |
Mar 06, 2014 | 33.33 | 33.36 | 33.25 | 33.25 | 208,351 | -0.02(-0.06%) |
Mar 05, 2014 | 33.33 | 33.39 | 33.22 | 33.27 | 377,473 | -0.07(-0.22%) |
Mar 04, 2014 | 33.17 | 33.39 | 33.17 | 33.34 | 211,147 | +0.45(+1.37%) |
Mar 03, 2014 | 32.91 | 32.98 | 32.75 | 32.89 | 469,447 | -0.23(-0.70%) |
Feb 28, 2014 | 33.03 | 33.22 | 32.97 | 33.12 | 680,755 | +0.12(+0.36%) |
Feb 27, 2014 | 32.87 | 33.00 | 32.85 | 33.00 | 245,589 | +0.12(+0.36%) |
Feb 26, 2014 | 32.94 | 33.04 | 32.80 | 32.88 | 223,148 | +0.01(+0.03%) |
Feb 25, 2014 | 32.90 | 33.01 | 32.82 | 32.87 | 348,678 | +0.00(+0.00%) |
Feb 24, 2014 | 32.86 | 33.09 | 32.83 | 32.87 | 498,899 | +0.05(+0.14%) |
Feb 21, 2014 | 32.90 | 32.98 | 32.80 | 32.83 | 428,885 | -0.04(-0.11%) |
Feb 20, 2014 | 32.63 | 32.91 | 32.62 | 32.87 | 4,662,199 | +0.21(+0.65%) |
Feb 19, 2014 | 32.73 | 32.89 | 32.62 | 32.65 | 379,681 | -0.12(-0.37%) |
Feb 18, 2014 | 32.78 | 32.83 | 32.71 | 32.77 | 459,875 | +0.09(+0.28%) |
Feb 14, 2014 | 32.51 | 32.68 | 32.68 | 32.68 | 266,953 | +0.18(+0.54%) |
Feb 13, 2014 | 32.11 | 32.51 | 32.09 | 32.51 | 170,635 | +0.21(+0.66%) |
Feb 12, 2014 | 32.33 | 32.43 | 32.22 | 32.29 | 678,441 | +0.00(+0.00%) |
Feb 11, 2014 | 31.99 | 32.37 | 31.95 | 32.29 | 421,186 | +0.34(+1.07%) |
Feb 10, 2014 | 31.89 | 31.96 | 31.79 | 31.95 | 306,098 | +0.08(+0.26%) |
Feb 07, 2014 | 31.62 | 31.87 | 31.57 | 31.87 | 178,753 | +0.40(+1.26%) |
Feb 06, 2014 | 31.26 | 31.49 | 31.26 | 31.47 | 383,903 | +0.26(+0.83%) |
Feb 05, 2014 | 31.16 | 31.29 | 31.05 | 31.21 | 300,703 | -0.03(-0.09%) |
Feb 04, 2014 | 31.21 | 31.27 | 31.09 | 31.24 | 712,082 | +0.19(+0.62%) |