Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.04 | 32.18 | 31.89 | 32.03 | 21,307 | +0.53(+1.68%) |
Apr 29, 2014 | 31.74 | 31.84 | 31.50 | 31.50 | 42,240 | -0.38(-1.19%) |
Apr 28, 2014 | 31.92 | 31.98 | 31.70 | 31.88 | 34,434 | -0.22(-0.69%) |
Apr 25, 2014 | 32.15 | 32.16 | 31.95 | 32.10 | 23,155 | +0.02(+0.06%) |
Apr 24, 2014 | 31.88 | 32.16 | 31.80 | 32.08 | 89,766 | -0.08(-0.25%) |
Apr 23, 2014 | 32.15 | 32.19 | 32.04 | 32.16 | 20,991 | +0.01(+0.03%) |
Apr 22, 2014 | 32.11 | 32.26 | 32.10 | 32.15 | 55,314 | +0.04(+0.12%) |
Apr 21, 2014 | 32.13 | 32.13 | 31.98 | 32.11 | 65,113 | +0.13(+0.41%) |
Apr 17, 2014 | 31.98 | 31.98 | 31.98 | 0 | +0.07(+0.22%) | |
Apr 16, 2014 | 31.85 | 32.02 | 31.73 | 31.91 | 36,163 | +0.35(+1.11%) |
Apr 15, 2014 | 31.72 | 31.80 | 31.42 | 31.56 | 22,696 | -0.05(-0.16%) |
Apr 14, 2014 | 31.54 | 31.65 | 31.43 | 31.61 | 106,307 | +0.45(+1.44%) |
Apr 11, 2014 | 30.94 | 31.40 | 30.89 | 31.16 | 0 | -0.02(-0.06%) |
Apr 10, 2014 | 31.30 | 31.51 | 31.05 | 31.18 | 29,744 | -0.11(-0.35%) |
Apr 09, 2014 | 31.10 | 31.29 | 30.97 | 31.29 | 25,367 | +0.46(+1.49%) |
Apr 08, 2014 | 30.92 | 30.97 | 30.79 | 30.83 | 20,729 | -0.12(-0.39%) |
Apr 07, 2014 | 30.93 | 31.06 | 30.75 | 30.95 | 25,884 | -0.03(-0.08%) |
Apr 04, 2014 | 31.19 | 31.29 | 30.86 | 30.98 | 0 | -0.38(-1.20%) |
Apr 03, 2014 | 31.44 | 31.48 | 31.35 | 31.35 | 193,661 | +0.20(+0.64%) |
Apr 02, 2014 | 31.31 | 31.43 | 31.13 | 31.15 | 153,148 | +0.15(+0.48%) |
Apr 01, 2014 | 31.26 | 31.26 | 30.89 | 31.00 | 528,046 | -0.30(-0.96%) |
Mar 31, 2014 | 31.21 | 31.43 | 31.20 | 31.30 | 52,592 | +0.46(+1.49%) |
Mar 28, 2014 | 31.13 | 31.13 | 30.83 | 30.84 | 0 | +0.13(+0.42%) |
Mar 27, 2014 | 30.86 | 30.89 | 30.65 | 30.71 | 81,238 | -0.33(-1.06%) |
Mar 26, 2014 | 31.43 | 31.43 | 31.04 | 31.04 | 39,254 | +0.04(+0.13%) |
Mar 25, 2014 | 30.71 | 31.10 | 30.62 | 31.00 | 41,230 | +0.19(+0.62%) |
Mar 24, 2014 | 30.77 | 30.92 | 30.57 | 30.81 | 42,077 | +0.06(+0.20%) |
Mar 21, 2014 | 30.90 | 31.15 | 30.74 | 30.75 | 34,404 | -0.51(-1.63%) |
Mar 20, 2014 | 31.05 | 31.35 | 31.00 | 31.26 | 28,828 | -0.12(-0.38%) |
Mar 19, 2014 | 31.80 | 31.95 | 31.16 | 31.38 | 38,454 | -0.69(-2.15%) |
Mar 18, 2014 | 31.82 | 32.15 | 31.80 | 32.07 | 38,987 | +0.40(+1.26%) |
Mar 17, 2014 | 31.52 | 31.81 | 31.52 | 31.67 | 29,916 | +0.46(+1.47%) |
Mar 14, 2014 | 31.17 | 31.50 | 31.17 | 31.21 | 0 | -0.32(-1.01%) |
Mar 13, 2014 | 31.99 | 32.09 | 31.45 | 31.53 | 46,844 | -0.38(-1.19%) |
Mar 12, 2014 | 31.70 | 32.08 | 31.70 | 31.91 | 38,561 | -0.22(-0.68%) |
Mar 11, 2014 | 32.22 | 32.34 | 32.01 | 32.13 | 41,920 | -0.38(-1.17%) |
Mar 10, 2014 | 32.14 | 32.51 | 32.09 | 32.51 | 34,281 | -0.09(-0.28%) |
Mar 07, 2014 | 32.65 | 32.73 | 32.47 | 32.60 | 0 | -0.09(-0.28%) |
Mar 06, 2014 | 32.73 | 32.94 | 32.62 | 32.69 | 26,989 | +0.03(+0.09%) |
Mar 05, 2014 | 32.65 | 32.86 | 32.61 | 32.66 | 33,916 | -0.19(-0.58%) |
Mar 04, 2014 | 32.90 | 33.04 | 32.73 | 32.85 | 40,277 | +0.33(+1.01%) |
Mar 03, 2014 | 32.52 | 32.68 | 32.40 | 32.52 | 51,174 | -0.79(-2.37%) |
Feb 28, 2014 | 33.22 | 33.46 | 33.20 | 33.31 | 0 | +0.29(+0.88%) |
Feb 27, 2014 | 32.95 | 33.12 | 32.82 | 33.02 | 46,190 | +0.15(+0.46%) |
Feb 26, 2014 | 32.94 | 33.10 | 32.81 | 32.87 | 43,466 | -0.30(-0.90%) |
Feb 25, 2014 | 33.29 | 33.29 | 32.93 | 33.17 | 54,377 | +0.18(+0.55%) |
Feb 24, 2014 | 32.92 | 33.06 | 32.73 | 32.99 | 122,132 | +0.26(+0.79%) |
Feb 21, 2014 | 32.47 | 32.84 | 32.43 | 32.73 | 0 | +0.00(+0.00%) |
Feb 20, 2014 | 32.43 | 32.84 | 32.40 | 32.73 | 186,909 | +0.09(+0.28%) |
Feb 19, 2014 | 32.69 | 32.88 | 32.58 | 32.64 | 25,457 | -0.02(-0.06%) |
Feb 18, 2014 | 32.51 | 32.73 | 32.38 | 32.66 | 36,071 | -0.01(-0.03%) |
Feb 14, 2014 | 32.67 | 32.67 | 32.67 | 0 | -0.15(-0.46%) | |
Feb 13, 2014 | 32.32 | 32.82 | 32.32 | 32.82 | 36,491 | +0.51(+1.58%) |
Feb 12, 2014 | 32.22 | 32.39 | 32.21 | 32.31 | 46,527 | -0.25(-0.77%) |
Feb 11, 2014 | 32.35 | 32.56 | 32.35 | 32.56 | 52,199 | +0.23(+0.71%) |
Feb 10, 2014 | 32.11 | 32.34 | 32.07 | 32.33 | 213,691 | +0.15(+0.47%) |
Feb 07, 2014 | 31.85 | 32.18 | 31.76 | 32.18 | 0 | +0.55(+1.74%) |
Feb 06, 2014 | 31.52 | 31.79 | 31.43 | 31.63 | 421,526 | +0.95(+3.10%) |
Feb 05, 2014 | 30.73 | 30.89 | 30.61 | 30.68 | 35,439 | +1.26(+4.28%) |
Feb 04, 2014 | 29.31 | 29.50 | 29.26 | 29.42 | 31,003 | +0.09(+0.31%) |