Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.49 | 34.62 | 34.34 | 34.34 | 3,700 | +0.22(+0.64%) |
Apr 29, 2014 | 34.75 | 34.75 | 33.86 | 34.12 | 15,536 | -0.54(-1.56%) |
Apr 28, 2014 | 34.82 | 34.89 | 34.66 | 34.66 | 2,264 | -0.16(-0.45%) |
Apr 25, 2014 | 35.05 | 35.11 | 34.78 | 34.82 | 2,466 | +0.42(+1.22%) |
Apr 24, 2014 | 34.47 | 34.57 | 34.32 | 34.40 | 3,592 | +0.07(+0.20%) |
Apr 23, 2014 | 34.38 | 34.66 | 34.33 | 34.33 | 2,249 | +0.25(+0.73%) |
Apr 22, 2014 | 33.94 | 34.08 | 33.86 | 34.08 | 10,798 | +0.18(+0.54%) |
Apr 21, 2014 | 34.34 | 34.34 | 33.60 | 33.90 | 9,615 | +0.36(+1.08%) |
Apr 17, 2014 | 33.66 | 33.53 | 33.53 | 33.53 | 1,462 | -0.17(-0.51%) |
Apr 16, 2014 | 33.67 | 33.88 | 33.62 | 33.71 | 3,342 | -0.52(-1.51%) |
Apr 15, 2014 | 34.52 | 34.52 | 33.95 | 34.22 | 514,010 | +0.83(+2.50%) |
Apr 14, 2014 | 33.23 | 33.39 | 33.23 | 33.39 | 313 | -0.03(-0.09%) |
Apr 11, 2014 | 33.41 | 33.42 | 33.41 | 33.42 | 652 | +0.54(+1.63%) |
Apr 09, 2014 | 32.97 | 32.88 | 32.88 | 32.88 | 522 | -0.15(-0.46%) |
Apr 08, 2014 | 33.16 | 33.16 | 32.75 | 33.04 | 2,773 | -0.66(-1.96%) |
Apr 07, 2014 | 33.82 | 33.82 | 33.60 | 33.70 | 925 | -0.07(-0.22%) |
Apr 04, 2014 | 33.50 | 33.77 | 33.05 | 33.77 | 1,762 | +0.03(+0.09%) |
Apr 03, 2014 | 33.99 | 33.99 | 33.74 | 33.74 | 417 | +0.15(+0.45%) |
Apr 02, 2014 | 33.59 | 33.59 | 33.59 | 33.59 | 558 | +0.04(+0.11%) |
Apr 01, 2014 | 33.39 | 33.66 | 33.39 | 33.55 | 1,808 | -0.05(-0.14%) |
Mar 31, 2014 | 33.77 | 33.77 | 33.60 | 33.60 | 762 | -0.01(-0.03%) |
Mar 28, 2014 | 33.85 | 33.85 | 33.40 | 33.61 | 19,234 | -0.94(-2.72%) |
Mar 27, 2014 | 34.33 | 34.55 | 34.19 | 34.55 | 8,465 | -0.10(-0.28%) |
Mar 26, 2014 | 34.64 | 34.64 | 34.64 | 34.64 | 439 | -0.02(-0.06%) |
Mar 25, 2014 | 34.95 | 34.95 | 34.66 | 34.66 | 1,520 | -0.29(-0.82%) |
Mar 24, 2014 | 34.89 | 35.22 | 34.89 | 34.95 | 2,375 | -0.74(-2.07%) |
Mar 21, 2014 | 35.54 | 35.97 | 35.29 | 35.69 | 5,045 | -1.01(-2.76%) |
Mar 20, 2014 | 37.12 | 37.13 | 36.70 | 36.70 | 6,766 | +0.20(+0.55%) |
Mar 19, 2014 | 36.19 | 36.55 | 36.19 | 36.50 | 3,194 | +0.64(+1.79%) |
Mar 18, 2014 | 36.19 | 36.19 | 35.75 | 35.86 | 14,539 | -0.53(-1.45%) |
Mar 17, 2014 | 36.20 | 36.41 | 36.16 | 36.39 | 9,694 | -0.25(-0.67%) |
Mar 14, 2014 | 36.52 | 36.78 | 36.35 | 36.63 | 10,111 | -0.14(-0.37%) |
Mar 13, 2014 | 36.00 | 36.89 | 36.00 | 36.77 | 42,248 | +0.71(+1.96%) |
Mar 12, 2014 | 36.18 | 36.22 | 35.91 | 36.06 | 12,781 | +0.32(+0.89%) |
Mar 11, 2014 | 35.30 | 35.74 | 35.30 | 35.74 | 1,282 | +0.46(+1.30%) |
Mar 10, 2014 | 35.44 | 35.44 | 35.19 | 35.29 | 2,636 | +0.41(+1.18%) |
Mar 07, 2014 | 34.85 | 34.88 | 34.84 | 34.88 | 315 | +0.57(+1.67%) |
Mar 06, 2014 | 34.50 | 34.50 | 34.27 | 34.30 | 1,127 | -0.55(-1.59%) |
Mar 05, 2014 | 34.85 | 34.85 | 34.85 | 34.85 | 401 | +0.66(+1.93%) |
Mar 04, 2014 | 34.17 | 34.19 | 34.17 | 34.19 | 238 | +0.12(+0.37%) |
Mar 03, 2014 | 34.07 | 34.07 | 34.07 | 34.07 | 407 | +0.00(+0.00%) |
Feb 28, 2014 | 34.07 | 34.07 | 34.07 | 34.07 | 5 | +0.00(+0.00%) |
Feb 27, 2014 | 33.79 | 34.07 | 33.79 | 34.07 | 322 | -0.67(-1.93%) |
Feb 26, 2014 | 34.74 | 34.74 | 34.74 | 34.74 | 118 | -0.26(-0.75%) |
Feb 25, 2014 | 34.60 | 35.05 | 34.60 | 35.00 | 1,525 | +0.77(+2.25%) |
Feb 21, 2014 | 34.23 | 34.23 | 34.23 | 34.23 | 0 | +0.00(+0.00%) |
Feb 20, 2014 | 34.23 | 34.23 | 34.23 | 34.23 | 119 | +0.48(+1.42%) |
Feb 19, 2014 | 33.90 | 33.90 | 33.75 | 33.75 | 710 | -0.09(-0.25%) |
Feb 18, 2014 | 33.95 | 33.95 | 33.78 | 33.84 | 1,279 | -0.11(-0.34%) |
Feb 14, 2014 | 33.99 | 33.95 | 33.95 | 33.95 | 1,775 | -0.18(-0.53%) |
Feb 13, 2014 | 34.13 | 34.13 | 34.13 | 34.13 | 31 | +0.00(+0.00%) |
Feb 12, 2014 | 33.87 | 34.14 | 33.82 | 34.13 | 1,221 | -0.17(-0.49%) |
Feb 11, 2014 | 35.04 | 35.04 | 34.30 | 34.30 | 5,920 | -1.57(-4.37%) |
Feb 10, 2014 | 35.87 | 35.87 | 35.87 | 35.87 | 208 | +0.54(+1.54%) |
Feb 07, 2014 | 35.45 | 35.53 | 35.15 | 35.32 | 5,556 | -0.86(-2.38%) |
Feb 06, 2014 | 36.19 | 36.19 | 36.19 | 36.19 | 218 | +0.00(+0.00%) |
Feb 05, 2014 | 36.30 | 36.35 | 35.80 | 36.19 | 3,941 | +0.35(+0.97%) |
Feb 04, 2014 | 36.20 | 36.20 | 35.53 | 35.84 | 3,862 | -0.33(-0.92%) |