Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.56 | 28.61 | 28.42 | 28.61 | 13,481 | +0.09(+0.30%) |
Apr 29, 2014 | 28.48 | 28.60 | 28.42 | 28.52 | 12,365 | -0.05(-0.16%) |
Apr 28, 2014 | 28.53 | 28.65 | 28.38 | 28.57 | 24,677 | +0.17(+0.60%) |
Apr 25, 2014 | 28.53 | 28.53 | 28.36 | 28.40 | 43,600 | +0.05(+0.18%) |
Apr 24, 2014 | 28.13 | 28.37 | 28.11 | 28.35 | 92,154 | +0.72(+2.61%) |
Apr 23, 2014 | 27.68 | 27.73 | 27.62 | 27.63 | 21,201 | -0.21(-0.75%) |
Apr 22, 2014 | 27.55 | 27.84 | 27.55 | 27.84 | 27,871 | +0.55(+2.02%) |
Apr 21, 2014 | 27.25 | 27.41 | 27.25 | 27.29 | 24,004 | +0.02(+0.07%) |
Apr 17, 2014 | 27.27 | 27.27 | 27.27 | 0 | +0.08(+0.29%) | |
Apr 16, 2014 | 27.24 | 27.29 | 27.14 | 27.19 | 26,268 | +0.24(+0.89%) |
Apr 15, 2014 | 27.06 | 27.07 | 26.82 | 26.95 | 20,483 | +0.02(+0.07%) |
Apr 14, 2014 | 26.92 | 27.09 | 26.90 | 26.93 | 17,319 | -0.11(-0.41%) |
Apr 11, 2014 | 26.93 | 27.13 | 26.90 | 27.04 | 0 | -0.15(-0.55%) |
Apr 10, 2014 | 27.44 | 27.45 | 27.05 | 27.19 | 17,639 | -0.09(-0.33%) |
Apr 09, 2014 | 27.22 | 27.32 | 27.15 | 27.28 | 17,216 | -0.06(-0.22%) |
Apr 08, 2014 | 27.17 | 27.37 | 27.12 | 27.34 | 23,753 | +0.22(+0.81%) |
Apr 07, 2014 | 27.17 | 27.17 | 26.91 | 27.12 | 15,628 | +0.10(+0.37%) |
Apr 04, 2014 | 27.07 | 27.24 | 26.95 | 27.02 | 0 | +0.20(+0.75%) |
Apr 03, 2014 | 27.02 | 27.03 | 26.78 | 26.82 | 30,176 | -0.17(-0.63%) |
Apr 02, 2014 | 27.01 | 27.01 | 26.89 | 26.99 | 21,727 | -0.06(-0.22%) |
Apr 01, 2014 | 26.99 | 27.05 | 26.95 | 27.05 | 27,088 | +0.01(+0.04%) |
Mar 31, 2014 | 27.23 | 27.28 | 27.02 | 27.04 | 25,027 | -0.16(-0.59%) |
Mar 28, 2014 | 27.28 | 27.31 | 27.10 | 27.20 | 0 | +0.22(+0.82%) |
Mar 27, 2014 | 27.01 | 27.11 | 26.96 | 26.98 | 14,298 | -0.10(-0.37%) |
Mar 26, 2014 | 27.24 | 27.24 | 27.00 | 27.08 | 49,784 | -0.02(-0.09%) |
Mar 25, 2014 | 27.08 | 27.18 | 26.91 | 27.10 | 21,132 | +0.41(+1.53%) |
Mar 24, 2014 | 26.81 | 26.81 | 26.52 | 26.70 | 16,570 | -0.08(-0.31%) |
Mar 21, 2014 | 26.72 | 26.94 | 26.69 | 26.78 | 21,419 | +0.38(+1.44%) |
Mar 20, 2014 | 26.27 | 26.47 | 26.22 | 26.40 | 41,568 | +0.11(+0.42%) |
Mar 19, 2014 | 26.63 | 26.73 | 26.24 | 26.29 | 44,091 | -0.59(-2.19%) |
Mar 18, 2014 | 26.77 | 26.92 | 26.70 | 26.88 | 26,033 | +0.32(+1.20%) |
Mar 17, 2014 | 26.54 | 26.65 | 26.51 | 26.56 | 24,466 | +0.12(+0.45%) |
Mar 14, 2014 | 26.46 | 26.55 | 26.35 | 26.44 | 0 | -0.06(-0.23%) |
Mar 13, 2014 | 27.02 | 27.02 | 26.42 | 26.50 | 28,856 | -0.61(-2.25%) |
Mar 12, 2014 | 26.97 | 27.16 | 26.97 | 27.11 | 26,730 | -0.08(-0.29%) |
Mar 11, 2014 | 27.30 | 27.54 | 27.15 | 27.19 | 51,074 | -0.27(-0.98%) |
Mar 10, 2014 | 27.39 | 27.52 | 27.27 | 27.46 | 39,623 | +0.06(+0.22%) |
Mar 07, 2014 | 27.35 | 27.44 | 27.20 | 27.40 | 0 | +0.09(+0.33%) |
Mar 06, 2014 | 27.31 | 27.38 | 27.21 | 27.31 | 39,592 | -0.05(-0.18%) |
Mar 05, 2014 | 27.22 | 27.42 | 27.22 | 27.36 | 26,949 | -0.06(-0.22%) |
Mar 04, 2014 | 27.35 | 27.49 | 27.35 | 27.42 | 28,522 | +0.76(+2.85%) |
Mar 03, 2014 | 26.99 | 27.02 | 26.66 | 26.66 | 30,523 | -0.78(-2.84%) |
Feb 28, 2014 | 27.42 | 27.56 | 27.28 | 27.44 | 0 | +0.24(+0.88%) |
Feb 27, 2014 | 27.06 | 27.27 | 27.05 | 27.20 | 48,009 | +0.20(+0.74%) |
Feb 26, 2014 | 27.04 | 27.24 | 26.95 | 27.00 | 46,431 | -0.25(-0.90%) |
Feb 25, 2014 | 27.34 | 27.34 | 27.12 | 27.25 | 58,757 | -0.02(-0.06%) |
Feb 24, 2014 | 27.22 | 27.31 | 27.10 | 27.26 | 32,726 | +0.25(+0.93%) |
Feb 21, 2014 | 27.24 | 27.24 | 27.01 | 27.01 | 0 | +0.05(+0.19%) |
Feb 20, 2014 | 26.96 | 27.03 | 26.88 | 26.96 | 29,167 | +0.03(+0.11%) |
Feb 19, 2014 | 27.05 | 27.15 | 26.91 | 26.93 | 19,967 | -0.03(-0.11%) |
Feb 18, 2014 | 26.90 | 26.98 | 26.81 | 26.96 | 22,322 | -0.33(-1.21%) |
Feb 14, 2014 | 27.29 | 27.29 | 27.29 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 26.90 | 27.29 | 26.87 | 27.29 | 32,993 | +0.43(+1.60%) |
Feb 12, 2014 | 26.80 | 26.92 | 26.73 | 26.86 | 75,188 | -0.06(-0.22%) |
Feb 11, 2014 | 26.58 | 26.92 | 26.58 | 26.92 | 89,740 | +0.23(+0.86%) |
Feb 10, 2014 | 26.61 | 26.70 | 26.57 | 26.69 | 17,718 | +0.27(+1.02%) |
Feb 07, 2014 | 26.04 | 26.44 | 26.00 | 26.42 | 0 | +0.67(+2.60%) |
Feb 06, 2014 | 25.65 | 25.80 | 25.65 | 25.75 | 45,228 | +0.37(+1.46%) |
Feb 05, 2014 | 25.36 | 25.40 | 25.27 | 25.38 | 35,981 | +0.18(+0.73%) |
Feb 04, 2014 | 25.11 | 25.24 | 25.10 | 25.20 | 31,323 | +0.21(+0.84%) |