Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.95 | 28.18 | 27.59 | 28.06 | 163,562 | +0.11(+0.38%) |
Apr 29, 2014 | 28.35 | 28.48 | 27.92 | 27.95 | 154,763 | -0.20(-0.72%) |
Apr 28, 2014 | 28.49 | 28.78 | 28.01 | 28.16 | 168,671 | -0.29(-1.03%) |
Apr 25, 2014 | 28.85 | 28.85 | 28.34 | 28.45 | 167,321 | -0.43(-1.49%) |
Apr 24, 2014 | 29.43 | 29.43 | 28.80 | 28.88 | 193,780 | -0.32(-1.09%) |
Apr 23, 2014 | 29.15 | 29.42 | 28.93 | 29.20 | 206,580 | +0.06(+0.21%) |
Apr 22, 2014 | 29.00 | 29.37 | 28.84 | 29.14 | 126,036 | +0.22(+0.76%) |
Apr 21, 2014 | 29.00 | 29.16 | 28.68 | 28.92 | 93,349 | -0.15(-0.52%) |
Apr 17, 2014 | 28.54 | 29.07 | 29.07 | 29.07 | 136,647 | +0.40(+1.39%) |
Apr 16, 2014 | 28.88 | 28.91 | 28.53 | 28.67 | 75,435 | +0.07(+0.24%) |
Apr 15, 2014 | 28.48 | 28.65 | 28.04 | 28.60 | 164,381 | +0.13(+0.45%) |
Apr 14, 2014 | 28.48 | 28.84 | 28.11 | 28.47 | 143,113 | +0.28(+0.99%) |
Apr 11, 2014 | 28.29 | 28.63 | 27.92 | 28.20 | 142,369 | -0.25(-0.88%) |
Apr 10, 2014 | 29.27 | 29.27 | 28.30 | 28.44 | 213,140 | -0.76(-2.61%) |
Apr 09, 2014 | 29.46 | 29.46 | 29.04 | 29.21 | 157,019 | -0.09(-0.31%) |
Apr 08, 2014 | 29.16 | 29.56 | 29.09 | 29.30 | 179,119 | +0.12(+0.41%) |
Apr 07, 2014 | 29.21 | 29.24 | 28.62 | 29.18 | 167,427 | -0.08(-0.28%) |
Apr 04, 2014 | 30.13 | 30.18 | 29.18 | 29.26 | 222,028 | -0.79(-2.64%) |
Apr 03, 2014 | 29.99 | 30.14 | 29.78 | 30.05 | 131,615 | +0.04(+0.13%) |
Apr 02, 2014 | 30.16 | 30.16 | 29.80 | 30.01 | 169,551 | -0.10(-0.33%) |
Apr 01, 2014 | 29.44 | 30.14 | 29.05 | 30.11 | 267,261 | +0.67(+2.28%) |
Mar 31, 2014 | 29.09 | 29.49 | 28.85 | 29.44 | 191,139 | +0.61(+2.12%) |
Mar 28, 2014 | 28.69 | 29.20 | 28.47 | 28.83 | 117,391 | +0.10(+0.34%) |
Mar 27, 2014 | 29.27 | 29.38 | 28.64 | 28.73 | 216,684 | -0.46(-1.58%) |
Mar 26, 2014 | 29.77 | 29.77 | 29.18 | 29.19 | 149,672 | -0.40(-1.35%) |
Mar 25, 2014 | 29.81 | 29.91 | 29.53 | 29.59 | 210,058 | -0.13(-0.43%) |
Mar 24, 2014 | 29.75 | 30.10 | 29.48 | 29.72 | 188,303 | -0.03(-0.10%) |
Mar 21, 2014 | 29.61 | 30.66 | 29.43 | 29.75 | 1,043,045 | +0.17(+0.59%) |
Mar 20, 2014 | 28.75 | 29.67 | 28.75 | 29.58 | 271,862 | +0.85(+2.94%) |
Mar 19, 2014 | 28.60 | 29.05 | 28.47 | 28.73 | 232,355 | -0.02(-0.08%) |
Mar 18, 2014 | 28.76 | 28.76 | 28.44 | 28.75 | 337,056 | -0.05(-0.16%) |
Mar 17, 2014 | 28.48 | 28.82 | 28.48 | 28.80 | 175,329 | +0.49(+1.73%) |
Mar 14, 2014 | 28.04 | 28.50 | 28.02 | 28.31 | 111,535 | +0.20(+0.70%) |
Mar 13, 2014 | 28.33 | 28.39 | 27.96 | 28.11 | 117,220 | -0.13(-0.45%) |
Mar 12, 2014 | 28.10 | 28.29 | 27.80 | 28.24 | 136,333 | -0.01(-0.03%) |
Mar 11, 2014 | 28.47 | 28.51 | 28.01 | 28.25 | 120,216 | -0.26(-0.92%) |
Mar 10, 2014 | 28.36 | 28.51 | 28.06 | 28.51 | 167,146 | +0.15(+0.53%) |
Mar 07, 2014 | 28.39 | 28.67 | 28.22 | 28.36 | 127,824 | +0.22(+0.77%) |
Mar 06, 2014 | 28.05 | 28.21 | 28.00 | 28.14 | 108,841 | +0.27(+0.97%) |
Mar 05, 2014 | 28.01 | 28.01 | 27.74 | 27.87 | 150,729 | -0.13(-0.48%) |
Mar 04, 2014 | 27.42 | 28.22 | 27.42 | 28.01 | 678,087 | +0.88(+3.23%) |
Mar 03, 2014 | 27.08 | 27.20 | 26.83 | 27.13 | 137,317 | -0.15(-0.55%) |
Feb 28, 2014 | 26.96 | 27.55 | 26.74 | 27.28 | 269,946 | +0.36(+1.34%) |
Feb 27, 2014 | 26.80 | 26.94 | 26.43 | 26.92 | 177,321 | +0.12(+0.45%) |
Feb 26, 2014 | 26.41 | 26.89 | 26.36 | 26.80 | 313,673 | +0.80(+3.08%) |
Feb 25, 2014 | 26.23 | 26.32 | 25.92 | 26.00 | 94,734 | -0.23(-0.88%) |
Feb 24, 2014 | 26.18 | 26.45 | 25.85 | 26.23 | 153,279 | +0.38(+1.48%) |
Feb 21, 2014 | 25.85 | 26.12 | 25.72 | 25.85 | 244,149 | +0.13(+0.49%) |
Feb 20, 2014 | 25.27 | 25.73 | 25.10 | 25.72 | 311,755 | +0.46(+1.81%) |
Feb 19, 2014 | 25.98 | 26.15 | 25.27 | 25.27 | 292,321 | -0.79(-3.05%) |
Feb 18, 2014 | 25.90 | 26.11 | 25.75 | 26.06 | 135,342 | +0.24(+0.93%) |
Feb 14, 2014 | 25.86 | 25.82 | 25.82 | 25.82 | 114,301 | -0.01(-0.03%) |
Feb 13, 2014 | 25.59 | 25.87 | 25.45 | 25.83 | 140,221 | +0.06(+0.23%) |
Feb 12, 2014 | 25.99 | 26.38 | 25.71 | 25.77 | 140,536 | -0.18(-0.69%) |
Feb 11, 2014 | 25.89 | 26.19 | 25.57 | 25.95 | 135,799 | +0.10(+0.41%) |
Feb 10, 2014 | 25.74 | 25.88 | 25.36 | 25.84 | 214,477 | +0.11(+0.44%) |
Feb 07, 2014 | 25.81 | 25.99 | 25.42 | 25.73 | 170,778 | -0.02(-0.09%) |
Feb 06, 2014 | 25.75 | 25.86 | 25.54 | 25.75 | 131,559 | +0.11(+0.44%) |
Feb 05, 2014 | 25.73 | 25.95 | 25.50 | 25.64 | 224,310 | -0.22(-0.84%) |
Feb 04, 2014 | 25.69 | 26.13 | 25.32 | 25.86 | 142,602 | +0.22(+0.88%) |