Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.43 | 28.67 | 28.04 | 28.62 | 400,098 | +0.16(+0.58%) |
Apr 29, 2014 | 28.71 | 28.71 | 28.18 | 28.46 | 337,908 | -0.06(-0.20%) |
Apr 28, 2014 | 28.53 | 28.71 | 28.00 | 28.52 | 402,155 | +0.13(+0.46%) |
Apr 25, 2014 | 28.42 | 28.42 | 28.01 | 28.38 | 470,566 | -0.19(-0.66%) |
Apr 24, 2014 | 28.58 | 28.84 | 28.39 | 28.57 | 276,813 | +0.10(+0.35%) |
Apr 23, 2014 | 28.44 | 28.80 | 28.13 | 28.47 | 298,168 | +0.02(+0.09%) |
Apr 22, 2014 | 28.34 | 28.80 | 27.94 | 28.45 | 471,747 | +0.19(+0.67%) |
Apr 21, 2014 | 27.67 | 28.29 | 27.67 | 28.26 | 377,978 | +0.57(+2.05%) |
Apr 17, 2014 | 27.07 | 27.69 | 27.69 | 27.69 | 549,487 | +0.56(+2.07%) |
Apr 16, 2014 | 26.93 | 27.18 | 26.24 | 27.13 | 361,513 | +0.34(+1.26%) |
Apr 15, 2014 | 26.84 | 27.05 | 25.93 | 26.79 | 354,572 | +0.07(+0.25%) |
Apr 14, 2014 | 27.10 | 27.30 | 26.47 | 26.73 | 309,775 | -0.02(-0.09%) |
Apr 11, 2014 | 27.09 | 27.78 | 26.58 | 26.75 | 345,965 | -0.61(-2.23%) |
Apr 10, 2014 | 27.95 | 28.14 | 27.16 | 27.36 | 445,319 | -0.65(-2.32%) |
Apr 09, 2014 | 28.24 | 28.80 | 27.61 | 28.01 | 522,098 | +0.00(+0.00%) |
Apr 08, 2014 | 27.05 | 28.06 | 27.03 | 28.01 | 377,341 | +1.02(+3.79%) |
Apr 07, 2014 | 27.19 | 27.29 | 26.59 | 26.99 | 474,241 | -0.22(-0.82%) |
Apr 04, 2014 | 28.49 | 28.64 | 26.98 | 27.21 | 450,544 | -1.06(-3.75%) |
Apr 03, 2014 | 29.18 | 29.45 | 28.09 | 28.27 | 370,515 | -0.11(-0.38%) |
Apr 02, 2014 | 28.58 | 28.76 | 28.08 | 28.38 | 303,481 | -0.21(-0.72%) |
Apr 01, 2014 | 27.21 | 28.72 | 27.16 | 28.59 | 691,833 | +1.37(+5.04%) |
Mar 31, 2014 | 26.84 | 27.53 | 26.65 | 27.21 | 467,801 | +0.48(+1.81%) |
Mar 28, 2014 | 26.32 | 27.36 | 26.06 | 26.73 | 472,973 | +0.41(+1.56%) |
Mar 27, 2014 | 27.17 | 27.17 | 26.22 | 26.32 | 298,318 | -0.87(-3.20%) |
Mar 26, 2014 | 27.39 | 27.62 | 26.96 | 27.19 | 529,692 | +0.02(+0.09%) |
Mar 25, 2014 | 26.78 | 27.31 | 26.70 | 27.16 | 425,179 | +0.64(+2.42%) |
Mar 24, 2014 | 26.20 | 26.61 | 25.68 | 26.52 | 581,745 | +0.27(+1.03%) |
Mar 21, 2014 | 26.05 | 26.63 | 26.04 | 26.25 | 988,470 | +0.39(+1.53%) |
Mar 20, 2014 | 25.07 | 26.28 | 25.00 | 25.86 | 336,816 | +0.67(+2.68%) |
Mar 19, 2014 | 25.98 | 26.04 | 25.15 | 25.18 | 405,814 | -0.79(-3.04%) |
Mar 18, 2014 | 25.36 | 26.19 | 25.20 | 25.97 | 297,316 | +0.58(+2.27%) |
Mar 17, 2014 | 25.33 | 25.54 | 25.18 | 25.40 | 232,412 | +0.17(+0.68%) |
Mar 14, 2014 | 25.00 | 25.43 | 24.78 | 25.22 | 198,684 | +0.10(+0.39%) |
Mar 13, 2014 | 25.96 | 25.96 | 25.05 | 25.13 | 269,316 | -0.78(-3.01%) |
Mar 12, 2014 | 25.33 | 25.91 | 25.09 | 25.91 | 242,594 | +0.35(+1.35%) |
Mar 11, 2014 | 26.32 | 26.36 | 25.48 | 25.56 | 253,466 | -0.53(-2.05%) |
Mar 10, 2014 | 26.66 | 26.66 | 26.04 | 26.10 | 331,933 | -0.71(-2.64%) |
Mar 07, 2014 | 26.56 | 26.84 | 26.26 | 26.80 | 369,961 | +0.39(+1.49%) |
Mar 06, 2014 | 25.93 | 26.54 | 25.78 | 26.41 | 427,426 | +0.52(+2.00%) |
Mar 05, 2014 | 25.85 | 26.20 | 25.67 | 25.89 | 383,254 | -0.02(-0.08%) |
Mar 04, 2014 | 25.26 | 25.99 | 25.26 | 25.91 | 579,112 | +1.05(+4.22%) |
Mar 03, 2014 | 24.79 | 25.13 | 24.67 | 24.86 | 436,176 | -0.21(-0.82%) |
Feb 28, 2014 | 25.55 | 25.73 | 24.99 | 25.07 | 299,169 | -0.42(-1.64%) |
Feb 27, 2014 | 25.17 | 25.72 | 25.00 | 25.49 | 684,438 | +0.23(+0.91%) |
Feb 26, 2014 | 24.85 | 25.32 | 24.71 | 25.26 | 473,415 | +0.44(+1.75%) |
Feb 25, 2014 | 24.95 | 25.12 | 24.76 | 24.82 | 498,405 | -0.06(-0.23%) |
Feb 24, 2014 | 24.91 | 25.20 | 24.71 | 24.88 | 855,704 | +0.02(+0.07%) |
Feb 21, 2014 | 24.95 | 25.25 | 24.70 | 24.86 | 1,123,877 | -0.07(-0.26%) |
Feb 20, 2014 | 24.66 | 25.65 | 23.67 | 24.93 | 1,816,946 | +1.58(+6.76%) |
Feb 19, 2014 | 23.52 | 23.84 | 23.32 | 23.35 | 414,489 | -0.39(-1.63%) |
Feb 18, 2014 | 23.74 | 24.00 | 23.63 | 23.74 | 346,926 | +0.07(+0.31%) |
Feb 14, 2014 | 23.48 | 23.66 | 23.66 | 23.66 | 265,842 | +0.17(+0.73%) |
Feb 13, 2014 | 22.79 | 23.59 | 22.79 | 23.49 | 350,895 | +0.44(+1.89%) |
Feb 12, 2014 | 22.78 | 23.15 | 22.75 | 23.05 | 356,017 | +0.34(+1.48%) |
Feb 11, 2014 | 21.99 | 22.78 | 21.94 | 22.72 | 447,956 | +0.66(+2.98%) |
Feb 10, 2014 | 21.99 | 22.13 | 21.93 | 22.06 | 498,045 | +0.02(+0.11%) |
Feb 07, 2014 | 21.90 | 22.17 | 21.69 | 22.04 | 438,780 | +0.19(+0.87%) |
Feb 06, 2014 | 21.81 | 21.96 | 21.58 | 21.85 | 385,664 | +0.09(+0.42%) |
Feb 05, 2014 | 21.99 | 22.11 | 21.72 | 21.76 | 536,827 | -0.39(-1.74%) |
Feb 04, 2014 | 22.56 | 22.91 | 22.08 | 22.14 | 600,662 | -0.36(-1.61%) |