Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.06 | 32.17 | 31.73 | 32.16 | 227,202 | +0.08(+0.26%) |
Apr 29, 2014 | 32.07 | 32.29 | 31.89 | 32.07 | 321,723 | +0.00(+0.00%) |
Apr 28, 2014 | 31.22 | 32.07 | 31.10 | 32.07 | 170,422 | +1.15(+3.73%) |
Apr 25, 2014 | 31.05 | 31.24 | 30.56 | 30.92 | 399,858 | -0.30(-0.97%) |
Apr 24, 2014 | 31.21 | 31.53 | 31.11 | 31.23 | 298,763 | -0.02(-0.06%) |
Apr 23, 2014 | 31.47 | 31.58 | 31.24 | 31.24 | 268,908 | -0.25(-0.79%) |
Apr 22, 2014 | 30.99 | 31.77 | 30.61 | 31.49 | 163,678 | +0.36(+1.17%) |
Apr 21, 2014 | 30.44 | 31.23 | 30.41 | 31.13 | 127,389 | +0.63(+2.07%) |
Apr 17, 2014 | 30.46 | 30.50 | 30.50 | 30.50 | 227,107 | -0.02(-0.06%) |
Apr 16, 2014 | 30.59 | 30.92 | 30.27 | 30.52 | 168,873 | -0.08(-0.28%) |
Apr 15, 2014 | 30.92 | 31.04 | 30.50 | 30.60 | 251,742 | -0.28(-0.90%) |
Apr 14, 2014 | 31.16 | 31.27 | 30.76 | 30.88 | 341,571 | -0.16(-0.51%) |
Apr 11, 2014 | 30.44 | 31.09 | 30.13 | 31.04 | 222,690 | +0.67(+2.20%) |
Apr 10, 2014 | 30.41 | 30.71 | 30.29 | 30.37 | 116,901 | -0.02(-0.08%) |
Apr 09, 2014 | 30.45 | 30.61 | 30.18 | 30.39 | 109,088 | -0.01(-0.02%) |
Apr 08, 2014 | 30.25 | 30.55 | 30.03 | 30.40 | 77,610 | +0.21(+0.68%) |
Apr 07, 2014 | 29.87 | 30.32 | 29.79 | 30.19 | 163,172 | +0.25(+0.85%) |
Apr 04, 2014 | 30.43 | 30.87 | 29.78 | 29.94 | 223,302 | -0.32(-1.04%) |
Apr 03, 2014 | 29.89 | 30.38 | 29.78 | 30.26 | 144,500 | +0.35(+1.18%) |
Apr 02, 2014 | 29.74 | 30.06 | 29.52 | 29.90 | 197,320 | +0.27(+0.90%) |
Apr 01, 2014 | 29.00 | 29.64 | 28.84 | 29.64 | 219,612 | +0.58(+1.98%) |
Mar 31, 2014 | 28.95 | 29.19 | 28.77 | 29.06 | 97,497 | +0.21(+0.71%) |
Mar 28, 2014 | 28.83 | 28.95 | 28.52 | 28.85 | 149,311 | +0.21(+0.74%) |
Mar 27, 2014 | 28.66 | 28.77 | 28.22 | 28.64 | 95,648 | -0.13(-0.44%) |
Mar 26, 2014 | 28.89 | 28.90 | 28.62 | 28.77 | 60,185 | -0.03(-0.11%) |
Mar 25, 2014 | 28.39 | 28.80 | 28.33 | 28.80 | 119,642 | +0.42(+1.50%) |
Mar 24, 2014 | 28.24 | 28.38 | 28.04 | 28.38 | 222,660 | +0.42(+1.50%) |
Mar 21, 2014 | 28.94 | 28.94 | 27.96 | 27.96 | 676,973 | -0.85(-2.95%) |
Mar 20, 2014 | 28.76 | 28.95 | 28.61 | 28.81 | 111,191 | -0.12(-0.40%) |
Mar 19, 2014 | 28.72 | 29.03 | 28.44 | 28.92 | 134,553 | +0.13(+0.44%) |
Mar 18, 2014 | 28.84 | 29.04 | 28.62 | 28.79 | 196,827 | -0.01(-0.02%) |
Mar 17, 2014 | 29.09 | 29.09 | 28.51 | 28.80 | 162,943 | +0.58(+2.06%) |
Mar 14, 2014 | 27.92 | 28.37 | 27.92 | 28.22 | 86,279 | +0.23(+0.82%) |
Mar 13, 2014 | 28.28 | 28.33 | 27.92 | 27.99 | 98,091 | -0.29(-1.03%) |
Mar 12, 2014 | 28.11 | 28.37 | 27.81 | 28.28 | 126,180 | -0.03(-0.11%) |
Mar 11, 2014 | 27.88 | 28.31 | 27.82 | 28.31 | 185,101 | +0.39(+1.41%) |
Mar 10, 2014 | 27.87 | 28.06 | 27.78 | 27.92 | 149,564 | -0.07(-0.24%) |
Mar 07, 2014 | 28.02 | 28.11 | 27.71 | 27.98 | 192,885 | -0.11(-0.39%) |
Mar 06, 2014 | 27.82 | 28.10 | 27.77 | 28.09 | 176,902 | +0.19(+0.67%) |
Mar 05, 2014 | 27.73 | 28.08 | 27.65 | 27.90 | 120,190 | +0.17(+0.61%) |
Mar 04, 2014 | 28.20 | 28.26 | 27.63 | 27.73 | 286,976 | -0.36(-1.27%) |
Mar 03, 2014 | 28.13 | 28.13 | 27.88 | 28.09 | 233,435 | -0.18(-0.62%) |
Feb 28, 2014 | 28.12 | 28.39 | 27.79 | 28.27 | 240,411 | +0.08(+0.28%) |
Feb 27, 2014 | 28.10 | 28.20 | 27.78 | 28.19 | 163,761 | -0.07(-0.26%) |
Feb 26, 2014 | 27.92 | 28.26 | 27.65 | 28.26 | 170,312 | +0.24(+0.87%) |
Feb 25, 2014 | 28.39 | 28.50 | 27.82 | 28.02 | 147,505 | -0.30(-1.05%) |
Feb 24, 2014 | 28.47 | 28.53 | 28.14 | 28.32 | 187,301 | -0.18(-0.62%) |
Feb 21, 2014 | 28.47 | 28.58 | 28.22 | 28.49 | 129,808 | +0.07(+0.23%) |
Feb 20, 2014 | 28.38 | 28.56 | 28.21 | 28.42 | 163,680 | -0.01(-0.02%) |
Feb 19, 2014 | 28.70 | 28.81 | 28.36 | 28.43 | 155,819 | -0.33(-1.14%) |
Feb 18, 2014 | 28.42 | 28.82 | 28.25 | 28.76 | 207,355 | +0.25(+0.87%) |
Feb 14, 2014 | 28.85 | 28.51 | 28.51 | 28.51 | 204,181 | -0.16(-0.57%) |
Feb 13, 2014 | 28.64 | 28.94 | 28.50 | 28.67 | 325,003 | -0.07(-0.23%) |
Feb 12, 2014 | 28.62 | 28.95 | 28.49 | 28.74 | 296,711 | +0.00(+0.00%) |
Feb 11, 2014 | 28.79 | 29.13 | 27.83 | 28.74 | 554,337 | -0.20(-0.69%) |
Feb 10, 2014 | 28.83 | 29.10 | 28.28 | 28.94 | 282,923 | -0.08(-0.27%) |
Feb 07, 2014 | 28.44 | 29.10 | 28.32 | 29.02 | 295,326 | +0.80(+2.84%) |
Feb 06, 2014 | 27.60 | 28.26 | 27.39 | 28.22 | 131,624 | +0.62(+2.24%) |
Feb 05, 2014 | 27.58 | 27.77 | 27.38 | 27.60 | 258,230 | -0.01(-0.04%) |
Feb 04, 2014 | 27.67 | 28.08 | 27.31 | 27.61 | 121,743 | -0.04(-0.15%) |