Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.73 | 26.95 | 26.07 | 26.80 | 57,028 | -0.06(-0.22%) |
Apr 29, 2014 | 27.45 | 27.45 | 26.74 | 26.86 | 50,720 | -0.35(-1.30%) |
Apr 28, 2014 | 27.16 | 27.51 | 26.93 | 27.22 | 72,161 | +0.23(+0.86%) |
Apr 25, 2014 | 27.66 | 27.69 | 26.77 | 26.98 | 65,635 | -0.69(-2.49%) |
Apr 24, 2014 | 28.19 | 28.23 | 27.53 | 27.67 | 38,059 | -0.25(-0.90%) |
Apr 23, 2014 | 28.20 | 28.32 | 27.72 | 27.92 | 86,461 | -0.42(-1.49%) |
Apr 22, 2014 | 28.42 | 28.62 | 27.73 | 28.35 | 50,647 | +0.03(+0.09%) |
Apr 21, 2014 | 28.03 | 28.61 | 27.40 | 28.32 | 118,159 | +0.37(+1.33%) |
Apr 17, 2014 | 29.61 | 27.95 | 27.95 | 27.95 | 432,773 | -1.66(-5.59%) |
Apr 16, 2014 | 29.36 | 29.70 | 29.28 | 29.61 | 30,269 | +0.51(+1.75%) |
Apr 15, 2014 | 29.48 | 29.53 | 28.96 | 29.10 | 78,286 | -0.36(-1.23%) |
Apr 14, 2014 | 29.73 | 30.04 | 29.34 | 29.46 | 74,497 | -0.04(-0.15%) |
Apr 11, 2014 | 29.49 | 30.23 | 29.40 | 29.50 | 42,364 | -0.24(-0.81%) |
Apr 10, 2014 | 30.02 | 30.24 | 29.35 | 29.74 | 86,703 | -0.38(-1.26%) |
Apr 09, 2014 | 30.01 | 30.37 | 29.64 | 30.12 | 96,955 | +0.05(+0.17%) |
Apr 08, 2014 | 29.81 | 30.22 | 29.58 | 30.07 | 55,501 | +0.19(+0.63%) |
Apr 07, 2014 | 29.40 | 29.89 | 28.86 | 29.88 | 135,316 | +0.45(+1.52%) |
Apr 04, 2014 | 30.57 | 30.60 | 29.31 | 29.43 | 119,934 | -1.08(-3.53%) |
Apr 03, 2014 | 30.87 | 31.60 | 30.30 | 30.51 | 246,744 | -0.34(-1.12%) |
Apr 02, 2014 | 31.17 | 31.17 | 30.40 | 30.86 | 87,604 | -0.33(-1.05%) |
Apr 01, 2014 | 30.79 | 31.57 | 30.71 | 31.18 | 63,724 | +0.51(+1.66%) |
Mar 31, 2014 | 30.45 | 31.86 | 30.45 | 30.67 | 127,994 | +0.37(+1.22%) |
Mar 28, 2014 | 30.23 | 30.73 | 29.12 | 30.30 | 51,735 | +0.02(+0.06%) |
Mar 27, 2014 | 30.30 | 30.56 | 29.83 | 30.29 | 105,722 | -0.03(-0.09%) |
Mar 26, 2014 | 30.69 | 30.69 | 30.22 | 30.31 | 101,550 | -0.26(-0.85%) |
Mar 25, 2014 | 30.17 | 30.73 | 30.11 | 30.57 | 76,365 | +0.54(+1.81%) |
Mar 24, 2014 | 29.86 | 30.08 | 29.48 | 30.03 | 27,018 | +0.19(+0.64%) |
Mar 21, 2014 | 30.15 | 30.20 | 29.60 | 29.84 | 110,908 | -0.09(-0.32%) |
Mar 20, 2014 | 29.54 | 30.30 | 29.54 | 29.93 | 51,185 | +0.01(+0.03%) |
Mar 19, 2014 | 30.17 | 30.31 | 29.87 | 29.92 | 25,778 | -0.37(-1.22%) |
Mar 18, 2014 | 29.89 | 30.32 | 29.79 | 30.29 | 47,711 | +0.41(+1.36%) |
Mar 17, 2014 | 29.45 | 29.98 | 29.40 | 29.89 | 57,488 | +0.51(+1.73%) |
Mar 14, 2014 | 28.70 | 29.45 | 28.70 | 29.38 | 71,220 | +0.50(+1.73%) |
Mar 13, 2014 | 28.74 | 28.93 | 28.53 | 28.88 | 52,211 | +0.07(+0.24%) |
Mar 12, 2014 | 28.23 | 28.89 | 28.23 | 28.81 | 45,628 | +0.33(+1.15%) |
Mar 11, 2014 | 28.22 | 28.55 | 28.05 | 28.48 | 63,263 | +0.34(+1.19%) |
Mar 10, 2014 | 28.29 | 28.29 | 27.80 | 28.15 | 47,622 | -0.08(-0.27%) |
Mar 07, 2014 | 27.79 | 28.59 | 27.42 | 28.23 | 196,377 | +0.66(+2.38%) |
Mar 06, 2014 | 28.30 | 29.26 | 27.37 | 27.57 | 91,442 | -0.72(-2.53%) |
Mar 05, 2014 | 28.78 | 29.52 | 28.10 | 28.29 | 165,968 | -0.66(-2.29%) |
Mar 04, 2014 | 27.37 | 29.08 | 27.35 | 28.95 | 142,705 | +1.66(+6.10%) |
Mar 03, 2014 | 26.67 | 27.37 | 26.57 | 27.29 | 50,397 | +0.44(+1.64%) |
Feb 28, 2014 | 26.92 | 27.21 | 26.49 | 26.85 | 46,738 | +0.01(+0.03%) |
Feb 27, 2014 | 26.78 | 26.93 | 26.58 | 26.84 | 20,336 | +0.02(+0.06%) |
Feb 26, 2014 | 26.67 | 26.94 | 26.56 | 26.82 | 37,329 | +0.27(+1.01%) |
Feb 25, 2014 | 26.54 | 26.73 | 26.32 | 26.55 | 28,347 | -0.09(-0.32%) |
Feb 24, 2014 | 26.44 | 26.86 | 26.42 | 26.64 | 38,973 | +0.16(+0.62%) |
Feb 21, 2014 | 26.24 | 26.60 | 25.73 | 26.48 | 59,366 | +0.41(+1.59%) |
Feb 20, 2014 | 25.10 | 26.09 | 25.10 | 26.06 | 31,339 | +0.88(+3.49%) |
Feb 19, 2014 | 25.14 | 25.58 | 25.02 | 25.18 | 45,133 | -0.03(-0.14%) |
Feb 18, 2014 | 25.44 | 25.79 | 25.10 | 25.22 | 43,331 | -0.31(-1.22%) |
Feb 14, 2014 | 25.01 | 25.53 | 25.53 | 25.53 | 59,968 | +0.56(+2.24%) |
Feb 13, 2014 | 24.73 | 25.19 | 24.61 | 24.97 | 28,773 | +0.08(+0.31%) |
Feb 12, 2014 | 24.87 | 25.13 | 24.64 | 24.89 | 57,752 | -0.02(-0.07%) |
Feb 11, 2014 | 24.88 | 25.11 | 24.57 | 24.91 | 28,271 | +0.05(+0.21%) |
Feb 10, 2014 | 24.83 | 25.02 | 24.57 | 24.85 | 25,195 | +0.12(+0.49%) |
Feb 07, 2014 | 24.89 | 25.33 | 24.60 | 24.73 | 50,706 | -0.13(-0.52%) |
Feb 06, 2014 | 25.00 | 25.63 | 24.81 | 24.86 | 38,913 | +0.04(+0.17%) |
Feb 05, 2014 | 25.60 | 25.61 | 24.79 | 24.82 | 37,655 | -0.72(-2.80%) |
Feb 04, 2014 | 25.92 | 25.97 | 25.43 | 25.54 | 37,889 | -0.39(-1.50%) |