Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.92 | 28.33 | 27.85 | 28.29 | 418,631 | +0.38(+1.37%) |
Apr 29, 2014 | 28.07 | 28.27 | 27.81 | 27.91 | 306,676 | +0.01(+0.03%) |
Apr 28, 2014 | 27.82 | 28.02 | 27.77 | 27.90 | 718,286 | +0.12(+0.44%) |
Apr 25, 2014 | 28.05 | 28.08 | 27.72 | 27.78 | 596,308 | -0.33(-1.16%) |
Apr 24, 2014 | 28.05 | 28.21 | 27.86 | 28.11 | 348,583 | +0.12(+0.43%) |
Apr 23, 2014 | 27.93 | 28.11 | 27.79 | 27.99 | 514,346 | +0.06(+0.20%) |
Apr 22, 2014 | 27.87 | 28.00 | 27.73 | 27.93 | 314,364 | +0.05(+0.17%) |
Apr 21, 2014 | 27.90 | 28.00 | 27.78 | 27.88 | 417,272 | +0.02(+0.07%) |
Apr 17, 2014 | 27.84 | 27.86 | 27.86 | 27.86 | 262,061 | +0.14(+0.50%) |
Apr 16, 2014 | 27.63 | 27.85 | 27.52 | 27.73 | 468,878 | +0.21(+0.78%) |
Apr 15, 2014 | 27.53 | 27.90 | 27.31 | 27.51 | 1,103,237 | -0.18(-0.64%) |
Apr 14, 2014 | 27.74 | 27.83 | 27.42 | 27.69 | 552,581 | +0.07(+0.27%) |
Apr 11, 2014 | 27.61 | 27.72 | 27.35 | 27.61 | 639,648 | -0.07(-0.27%) |
Apr 10, 2014 | 27.82 | 28.00 | 27.41 | 27.69 | 793,787 | -0.13(-0.47%) |
Apr 09, 2014 | 27.34 | 27.83 | 27.17 | 27.82 | 621,625 | +0.47(+1.74%) |
Apr 08, 2014 | 27.17 | 27.34 | 26.66 | 27.34 | 543,571 | +0.39(+1.45%) |
Apr 07, 2014 | 26.83 | 27.18 | 26.76 | 26.95 | 455,571 | +0.06(+0.21%) |
Apr 04, 2014 | 27.55 | 27.70 | 26.87 | 26.90 | 358,461 | -0.58(-2.10%) |
Apr 03, 2014 | 27.55 | 27.60 | 27.28 | 27.47 | 1,351,981 | -0.04(-0.14%) |
Apr 02, 2014 | 27.50 | 27.69 | 27.27 | 27.51 | 795,828 | +0.26(+0.96%) |
Apr 01, 2014 | 27.73 | 27.80 | 27.06 | 27.25 | 708,843 | -0.54(-1.94%) |
Mar 31, 2014 | 27.71 | 27.81 | 27.33 | 27.79 | 468,518 | +0.30(+1.08%) |
Mar 28, 2014 | 26.94 | 27.51 | 26.90 | 27.49 | 359,287 | +0.57(+2.11%) |
Mar 27, 2014 | 26.69 | 26.99 | 26.69 | 26.93 | 291,463 | +0.17(+0.63%) |
Mar 26, 2014 | 26.92 | 26.99 | 26.55 | 26.76 | 192,453 | -0.14(-0.52%) |
Mar 25, 2014 | 27.04 | 27.12 | 26.86 | 26.90 | 246,867 | -0.02(-0.07%) |
Mar 24, 2014 | 27.07 | 27.12 | 26.65 | 26.92 | 345,988 | -0.03(-0.10%) |
Mar 21, 2014 | 27.22 | 27.35 | 26.79 | 26.94 | 520,097 | -0.17(-0.62%) |
Mar 20, 2014 | 26.88 | 27.12 | 26.84 | 27.11 | 208,850 | +0.23(+0.87%) |
Mar 19, 2014 | 27.06 | 27.11 | 26.80 | 26.88 | 213,878 | -0.13(-0.48%) |
Mar 18, 2014 | 27.11 | 27.28 | 26.88 | 27.01 | 220,964 | -0.23(-0.85%) |
Mar 17, 2014 | 27.09 | 27.33 | 27.01 | 27.24 | 290,882 | +0.13(+0.48%) |
Mar 14, 2014 | 26.65 | 27.16 | 26.61 | 27.11 | 327,622 | +0.43(+1.60%) |
Mar 13, 2014 | 27.22 | 27.35 | 26.51 | 26.68 | 420,733 | -0.50(-1.85%) |
Mar 12, 2014 | 26.78 | 27.19 | 26.68 | 27.19 | 282,734 | +0.34(+1.28%) |
Mar 11, 2014 | 27.03 | 27.14 | 26.66 | 26.84 | 515,429 | -0.18(-0.65%) |
Mar 10, 2014 | 26.99 | 27.13 | 26.67 | 27.02 | 349,804 | +0.06(+0.21%) |
Mar 07, 2014 | 26.60 | 26.96 | 26.43 | 26.96 | 385,847 | +0.56(+2.12%) |
Mar 06, 2014 | 26.06 | 26.64 | 25.99 | 26.40 | 373,211 | -0.12(-0.46%) |
Mar 05, 2014 | 26.47 | 26.67 | 26.25 | 26.52 | 409,639 | -0.06(-0.21%) |
Mar 04, 2014 | 26.58 | 26.61 | 26.37 | 26.58 | 313,029 | +0.19(+0.71%) |
Mar 03, 2014 | 26.15 | 26.52 | 26.01 | 26.39 | 353,553 | +0.04(+0.14%) |
Feb 28, 2014 | 26.26 | 26.37 | 26.04 | 26.36 | 383,413 | +0.16(+0.60%) |
Feb 27, 2014 | 26.21 | 26.31 | 25.99 | 26.20 | 203,628 | +0.00(+0.00%) |
Feb 26, 2014 | 26.02 | 26.25 | 25.94 | 26.20 | 146,652 | +0.22(+0.86%) |
Feb 25, 2014 | 26.05 | 26.26 | 25.86 | 25.98 | 197,894 | -0.06(-0.21%) |
Feb 24, 2014 | 26.21 | 26.39 | 25.97 | 26.03 | 304,265 | -0.26(-0.99%) |
Feb 21, 2014 | 26.41 | 26.45 | 26.24 | 26.29 | 299,570 | +0.07(+0.25%) |
Feb 20, 2014 | 26.14 | 26.38 | 26.02 | 26.23 | 294,669 | +0.24(+0.93%) |
Feb 19, 2014 | 26.19 | 26.26 | 25.96 | 25.98 | 339,162 | -0.23(-0.89%) |
Feb 18, 2014 | 26.25 | 26.33 | 26.11 | 26.22 | 319,505 | -0.01(-0.04%) |
Feb 14, 2014 | 26.11 | 26.23 | 26.23 | 26.23 | 338,348 | +0.21(+0.82%) |
Feb 13, 2014 | 26.05 | 26.12 | 25.95 | 26.01 | 403,300 | -0.05(-0.18%) |
Feb 12, 2014 | 26.06 | 26.15 | 25.85 | 26.06 | 426,013 | +0.01(+0.04%) |
Feb 11, 2014 | 25.95 | 26.12 | 25.89 | 26.05 | 462,045 | +0.07(+0.29%) |
Feb 10, 2014 | 25.99 | 26.04 | 25.87 | 25.98 | 379,034 | +0.00(+0.00%) |
Feb 07, 2014 | 26.01 | 26.10 | 25.61 | 25.98 | 490,491 | +0.10(+0.40%) |
Feb 06, 2014 | 25.19 | 25.98 | 25.09 | 25.87 | 632,872 | +0.76(+3.04%) |
Feb 05, 2014 | 25.11 | 25.14 | 24.80 | 25.11 | 513,062 | -0.04(-0.15%) |
Feb 04, 2014 | 25.18 | 25.18 | 24.28 | 25.15 | 691,173 | +0.12(+0.48%) |