Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.18 | 26.71 | 25.96 | 26.60 | 680,850 | +0.22(+0.83%) |
Apr 29, 2014 | 26.16 | 26.66 | 25.93 | 26.38 | 790,361 | +0.29(+1.11%) |
Apr 28, 2014 | 26.28 | 26.42 | 25.56 | 26.09 | 507,470 | +0.04(+0.15%) |
Apr 25, 2014 | 25.93 | 26.35 | 25.79 | 26.05 | 656,580 | +0.00(+0.00%) |
Apr 24, 2014 | 25.30 | 26.08 | 24.65 | 26.05 | 860,780 | +1.04(+4.16%) |
Apr 23, 2014 | 25.37 | 26.62 | 24.72 | 25.01 | 1,018,926 | -0.52(-2.04%) |
Apr 22, 2014 | 25.47 | 25.98 | 25.19 | 25.53 | 635,308 | +0.23(+0.91%) |
Apr 21, 2014 | 24.71 | 25.32 | 24.30 | 25.30 | 654,975 | +0.75(+3.05%) |
Apr 17, 2014 | 24.02 | 24.55 | 24.55 | 24.55 | 1,315,300 | -0.35(-1.41%) |
Apr 16, 2014 | 24.71 | 24.94 | 24.33 | 24.90 | 694,134 | +0.29(+1.18%) |
Apr 15, 2014 | 24.61 | 24.97 | 23.75 | 24.61 | 1,401,183 | +0.04(+0.16%) |
Apr 14, 2014 | 25.26 | 25.50 | 24.22 | 24.57 | 668,490 | -0.52(-2.07%) |
Apr 11, 2014 | 25.64 | 25.84 | 24.84 | 25.09 | 865,908 | -0.90(-3.46%) |
Apr 10, 2014 | 26.32 | 26.32 | 25.51 | 25.99 | 2,216,401 | -0.22(-0.84%) |
Apr 09, 2014 | 25.12 | 26.40 | 25.00 | 26.21 | 1,379,470 | +1.21(+4.84%) |
Apr 08, 2014 | 24.25 | 25.04 | 23.95 | 25.00 | 1,036,631 | +0.76(+3.14%) |
Apr 07, 2014 | 24.38 | 24.93 | 24.11 | 24.24 | 716,973 | -0.30(-1.22%) |
Apr 04, 2014 | 25.62 | 25.90 | 24.40 | 24.54 | 1,050,824 | -0.84(-3.31%) |
Apr 03, 2014 | 25.17 | 25.61 | 24.58 | 25.38 | 1,861,561 | +0.32(+1.28%) |
Apr 02, 2014 | 24.03 | 25.17 | 24.02 | 25.06 | 2,136,725 | +1.04(+4.33%) |
Apr 01, 2014 | 23.89 | 24.69 | 23.53 | 24.02 | 8,967,736 | -4.40(-15.48%) |
Mar 31, 2014 | 27.14 | 28.60 | 27.14 | 28.42 | 586,211 | +0.52(+1.86%) |
Mar 28, 2014 | 28.66 | 29.31 | 27.89 | 27.90 | 728,678 | -0.82(-2.86%) |
Mar 27, 2014 | 28.36 | 29.51 | 28.08 | 28.72 | 925,894 | +0.43(+1.52%) |
Mar 26, 2014 | 29.12 | 29.32 | 28.20 | 28.29 | 830,566 | -0.60(-2.08%) |
Mar 25, 2014 | 29.38 | 29.72 | 28.48 | 28.89 | 943,513 | -0.33(-1.13%) |
Mar 24, 2014 | 29.42 | 29.53 | 28.09 | 29.22 | 1,113,482 | -0.20(-0.68%) |
Mar 21, 2014 | 29.89 | 30.07 | 29.17 | 29.42 | 1,700,741 | -0.37(-1.24%) |
Mar 20, 2014 | 30.02 | 30.10 | 29.62 | 29.79 | 760,844 | -0.26(-0.87%) |
Mar 19, 2014 | 29.98 | 30.15 | 29.67 | 30.05 | 414,574 | +0.03(+0.10%) |
Mar 18, 2014 | 29.68 | 30.18 | 29.59 | 30.02 | 659,531 | +0.45(+1.52%) |
Mar 17, 2014 | 29.82 | 30.10 | 29.52 | 29.57 | 385,480 | +0.00(+0.00%) |
Mar 14, 2014 | 29.38 | 30.11 | 29.27 | 29.57 | 600,557 | -0.02(-0.07%) |
Mar 13, 2014 | 30.54 | 30.80 | 29.46 | 29.59 | 781,430 | -0.78(-2.57%) |
Mar 12, 2014 | 30.26 | 30.70 | 30.00 | 30.37 | 365,936 | -0.11(-0.36%) |
Mar 11, 2014 | 30.07 | 30.74 | 29.85 | 30.48 | 902,878 | +0.55(+1.84%) |
Mar 10, 2014 | 29.75 | 30.39 | 29.75 | 29.93 | 555,570 | +0.06(+0.20%) |
Mar 07, 2014 | 30.11 | 30.11 | 29.19 | 29.87 | 743,433 | +0.02(+0.07%) |
Mar 06, 2014 | 30.30 | 30.30 | 29.58 | 29.85 | 753,332 | -0.28(-0.93%) |
Mar 05, 2014 | 30.18 | 30.30 | 29.76 | 30.13 | 739,223 | -0.06(-0.20%) |
Mar 04, 2014 | 30.53 | 31.00 | 30.14 | 30.19 | 2,203,515 | +0.12(+0.40%) |
Mar 03, 2014 | 30.31 | 30.55 | 29.66 | 30.07 | 1,115,486 | -0.48(-1.57%) |
Feb 28, 2014 | 31.68 | 31.72 | 30.22 | 30.55 | 808,593 | -1.06(-3.35%) |
Feb 27, 2014 | 31.55 | 32.13 | 31.36 | 31.61 | 961,599 | +0.15(+0.48%) |
Feb 26, 2014 | 30.61 | 31.72 | 30.39 | 31.46 | 1,007,727 | +0.96(+3.15%) |
Feb 25, 2014 | 31.00 | 31.01 | 30.30 | 30.50 | 858,509 | -0.49(-1.58%) |
Feb 24, 2014 | 29.81 | 31.30 | 29.80 | 30.99 | 1,638,260 | +1.12(+3.75%) |
Feb 21, 2014 | 30.62 | 30.95 | 29.70 | 29.87 | 947,124 | -0.77(-2.51%) |
Feb 20, 2014 | 29.67 | 30.82 | 29.41 | 30.64 | 939,670 | +0.80(+2.68%) |
Feb 19, 2014 | 29.76 | 30.87 | 29.00 | 29.84 | 1,518,529 | -0.16(-0.53%) |
Feb 18, 2014 | 29.21 | 30.10 | 29.21 | 30.00 | 1,351,086 | +0.48(+1.63%) |
Feb 14, 2014 | 29.10 | 29.52 | 29.52 | 29.52 | 1,520,200 | +0.24(+0.82%) |
Feb 13, 2014 | 28.95 | 29.57 | 28.00 | 29.28 | 5,216,446 | -3.82(-11.54%) |
Feb 11, 2014 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | +0.68(+2.10%) |
Feb 10, 2014 | 31.51 | 32.86 | 30.50 | 32.42 | 3,553,675 | -1.80(-5.26%) |
Feb 07, 2014 | 33.00 | 35.00 | 33.00 | 34.22 | 1,096,825 | +1.33(+4.04%) |
Feb 06, 2014 | 33.07 | 33.63 | 32.87 | 32.89 | 736,762 | -0.15(-0.45%) |
Feb 05, 2014 | 33.08 | 33.62 | 32.19 | 33.04 | 953,383 | +0.06(+0.18%) |
Feb 04, 2014 | 33.54 | 33.92 | 32.68 | 32.98 | 793,495 | -0.33(-0.99%) |