Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.10 | 29.10 | 27.88 | 28.30 | 411,614 | -0.84(-2.88%) |
Apr 29, 2014 | 28.75 | 29.27 | 28.50 | 29.14 | 408,252 | +0.44(+1.53%) |
Apr 28, 2014 | 27.98 | 28.85 | 27.62 | 28.70 | 431,678 | +0.73(+2.61%) |
Apr 25, 2014 | 28.76 | 28.76 | 27.79 | 27.97 | 288,068 | -0.81(-2.81%) |
Apr 24, 2014 | 28.63 | 28.81 | 28.38 | 28.78 | 292,503 | +0.27(+0.95%) |
Apr 23, 2014 | 28.25 | 28.95 | 28.25 | 28.51 | 496,550 | +0.17(+0.60%) |
Apr 22, 2014 | 28.13 | 28.43 | 28.01 | 28.34 | 249,249 | +0.19(+0.67%) |
Apr 21, 2014 | 27.59 | 28.19 | 27.59 | 28.15 | 333,860 | +0.50(+1.81%) |
Apr 17, 2014 | 27.81 | 27.65 | 27.65 | 27.65 | 369,400 | -0.24(-0.86%) |
Apr 16, 2014 | 27.31 | 28.34 | 27.31 | 27.89 | 631,202 | +0.76(+2.80%) |
Apr 15, 2014 | 27.06 | 27.38 | 26.56 | 27.13 | 292,571 | +0.16(+0.59%) |
Apr 14, 2014 | 26.89 | 27.09 | 26.67 | 26.97 | 399,021 | +0.23(+0.86%) |
Apr 11, 2014 | 27.07 | 27.44 | 26.64 | 26.74 | 286,582 | -0.52(-1.91%) |
Apr 10, 2014 | 27.61 | 27.93 | 27.16 | 27.26 | 311,307 | -0.44(-1.59%) |
Apr 09, 2014 | 27.71 | 27.97 | 27.31 | 27.70 | 575,676 | -0.04(-0.14%) |
Apr 08, 2014 | 26.83 | 27.81 | 26.83 | 27.74 | 637,705 | +0.96(+3.58%) |
Apr 07, 2014 | 27.50 | 27.61 | 26.70 | 26.78 | 584,345 | -0.84(-3.04%) |
Apr 04, 2014 | 27.78 | 28.47 | 27.58 | 27.62 | 629,626 | +0.05(+0.18%) |
Apr 03, 2014 | 27.93 | 28.16 | 27.53 | 27.57 | 564,464 | -0.44(-1.57%) |
Apr 02, 2014 | 27.08 | 28.02 | 26.85 | 28.01 | 665,501 | +0.84(+3.09%) |
Apr 01, 2014 | 27.10 | 27.26 | 26.52 | 27.17 | 518,377 | +0.18(+0.67%) |
Mar 31, 2014 | 27.26 | 27.54 | 26.86 | 26.99 | 530,803 | -0.24(-0.88%) |
Mar 28, 2014 | 27.56 | 27.79 | 27.16 | 27.23 | 554,444 | -0.37(-1.34%) |
Mar 27, 2014 | 27.75 | 27.90 | 27.39 | 27.60 | 385,937 | -0.07(-0.25%) |
Mar 26, 2014 | 28.17 | 28.47 | 27.67 | 27.67 | 596,302 | -0.35(-1.25%) |
Mar 25, 2014 | 28.82 | 28.92 | 27.96 | 28.02 | 597,042 | -0.77(-2.67%) |
Mar 24, 2014 | 28.82 | 29.11 | 28.37 | 28.79 | 383,431 | -0.07(-0.24%) |
Mar 21, 2014 | 28.89 | 29.29 | 28.48 | 28.86 | 844,822 | +0.02(+0.07%) |
Mar 20, 2014 | 28.32 | 29.34 | 27.84 | 28.84 | 1,904,863 | +0.64(+2.27%) |
Mar 19, 2014 | 26.00 | 28.75 | 25.61 | 28.20 | 3,676,534 | +1.95(+7.43%) |
Mar 18, 2014 | 26.34 | 26.59 | 26.10 | 26.25 | 789,783 | -0.08(-0.30%) |
Mar 17, 2014 | 26.67 | 27.09 | 26.27 | 26.33 | 591,323 | -0.15(-0.57%) |
Mar 14, 2014 | 27.16 | 27.29 | 26.34 | 26.48 | 799,372 | -0.79(-2.90%) |
Mar 13, 2014 | 28.08 | 28.30 | 27.18 | 27.27 | 649,252 | -0.87(-3.09%) |
Mar 12, 2014 | 28.08 | 28.60 | 28.01 | 28.14 | 671,769 | -0.12(-0.42%) |
Mar 11, 2014 | 28.24 | 28.56 | 28.02 | 28.26 | 1,396,069 | +0.12(+0.43%) |
Mar 10, 2014 | 27.54 | 28.20 | 27.42 | 28.14 | 547,350 | +0.48(+1.74%) |
Mar 07, 2014 | 27.14 | 27.66 | 27.12 | 27.66 | 417,495 | +0.58(+2.14%) |
Mar 06, 2014 | 27.00 | 27.20 | 26.86 | 27.08 | 231,626 | +0.08(+0.30%) |
Mar 05, 2014 | 26.95 | 27.23 | 26.91 | 27.00 | 186,088 | -0.01(-0.04%) |
Mar 04, 2014 | 27.00 | 27.31 | 26.97 | 27.01 | 318,839 | +0.14(+0.52%) |
Mar 03, 2014 | 26.26 | 27.16 | 26.12 | 26.87 | 382,939 | +0.37(+1.40%) |
Feb 28, 2014 | 26.34 | 26.56 | 25.96 | 26.50 | 794,802 | +0.20(+0.76%) |
Feb 27, 2014 | 26.31 | 26.41 | 26.13 | 26.30 | 238,554 | -0.03(-0.11%) |
Feb 26, 2014 | 26.18 | 27.03 | 26.09 | 26.33 | 533,471 | +0.18(+0.69%) |
Feb 25, 2014 | 25.77 | 26.29 | 25.75 | 26.15 | 228,377 | +0.41(+1.59%) |
Feb 24, 2014 | 25.94 | 26.20 | 25.67 | 25.74 | 374,977 | -0.17(-0.66%) |
Feb 21, 2014 | 26.15 | 26.78 | 25.85 | 25.91 | 373,797 | -0.19(-0.73%) |
Feb 20, 2014 | 25.70 | 26.20 | 25.69 | 26.10 | 230,562 | +0.36(+1.40%) |
Feb 19, 2014 | 25.85 | 26.47 | 25.69 | 25.74 | 688,971 | -0.16(-0.62%) |
Feb 18, 2014 | 24.86 | 26.00 | 24.79 | 25.90 | 733,373 | +1.07(+4.31%) |
Feb 14, 2014 | 24.27 | 24.83 | 24.83 | 24.83 | 1,071,500 | +0.64(+2.65%) |
Feb 13, 2014 | 24.02 | 24.34 | 23.81 | 24.19 | 355,512 | +0.04(+0.17%) |
Feb 12, 2014 | 24.20 | 24.32 | 23.83 | 24.15 | 223,742 | +0.07(+0.29%) |
Feb 11, 2014 | 23.81 | 24.15 | 23.64 | 24.08 | 153,070 | +0.24(+1.01%) |
Feb 10, 2014 | 23.79 | 24.05 | 23.55 | 23.84 | 385,853 | +0.09(+0.38%) |
Feb 07, 2014 | 23.78 | 24.04 | 23.47 | 23.75 | 525,282 | -0.03(-0.13%) |
Feb 06, 2014 | 23.80 | 24.24 | 23.59 | 23.78 | 409,405 | -0.02(-0.08%) |
Feb 05, 2014 | 23.60 | 23.88 | 23.26 | 23.80 | 403,910 | +0.11(+0.46%) |
Feb 04, 2014 | 23.90 | 23.92 | 23.54 | 23.69 | 586,106 | -0.16(-0.67%) |