Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.00 | 28.35 | 27.97 | 28.08 | 293,354 | +0.01(+0.04%) |
Apr 29, 2014 | 28.21 | 28.23 | 27.81 | 28.07 | 527,616 | +0.20(+0.73%) |
Apr 28, 2014 | 27.80 | 28.22 | 27.11 | 27.86 | 710,160 | +0.24(+0.89%) |
Apr 25, 2014 | 28.64 | 28.64 | 27.43 | 27.62 | 601,421 | -0.81(-2.86%) |
Apr 24, 2014 | 28.58 | 28.64 | 27.83 | 28.43 | 1,198,373 | +0.65(+2.33%) |
Apr 23, 2014 | 28.09 | 28.15 | 27.33 | 27.78 | 699,572 | -0.16(-0.56%) |
Apr 22, 2014 | 28.03 | 28.92 | 27.83 | 27.94 | 1,038,189 | -0.42(-1.49%) |
Apr 21, 2014 | 28.08 | 28.36 | 27.55 | 28.36 | 547,156 | +0.48(+1.72%) |
Apr 17, 2014 | 27.66 | 27.88 | 27.88 | 27.88 | 937,985 | +0.55(+2.02%) |
Apr 16, 2014 | 25.69 | 27.66 | 25.49 | 27.33 | 1,181,789 | +2.09(+8.30%) |
Apr 15, 2014 | 25.57 | 25.71 | 23.94 | 25.24 | 2,046,742 | -0.35(-1.36%) |
Apr 14, 2014 | 26.29 | 26.39 | 25.18 | 25.58 | 1,204,958 | -0.82(-3.12%) |
Apr 11, 2014 | 26.97 | 27.25 | 26.36 | 26.41 | 708,876 | -0.83(-3.04%) |
Apr 10, 2014 | 27.82 | 28.04 | 27.03 | 27.23 | 421,787 | -0.63(-2.26%) |
Apr 09, 2014 | 27.16 | 28.15 | 27.11 | 27.87 | 351,370 | +0.81(+2.99%) |
Apr 08, 2014 | 26.83 | 27.20 | 26.72 | 27.06 | 377,675 | +0.36(+1.34%) |
Apr 07, 2014 | 27.39 | 27.67 | 26.41 | 26.70 | 902,832 | -1.05(-3.79%) |
Apr 04, 2014 | 28.15 | 28.29 | 27.54 | 27.75 | 498,279 | -0.25(-0.89%) |
Apr 03, 2014 | 28.29 | 28.35 | 27.91 | 28.00 | 348,629 | -0.13(-0.45%) |
Apr 02, 2014 | 28.61 | 28.87 | 27.88 | 28.13 | 618,854 | -0.44(-1.53%) |
Apr 01, 2014 | 28.70 | 28.97 | 28.54 | 28.56 | 541,740 | +0.00(+0.00%) |
Mar 31, 2014 | 28.23 | 28.64 | 28.10 | 28.56 | 367,126 | +0.53(+1.87%) |
Mar 28, 2014 | 28.30 | 28.54 | 27.82 | 28.04 | 388,522 | -0.13(-0.46%) |
Mar 27, 2014 | 27.94 | 28.34 | 27.79 | 28.17 | 475,890 | +0.21(+0.75%) |
Mar 26, 2014 | 28.62 | 28.92 | 27.91 | 27.96 | 699,618 | -0.67(-2.34%) |
Mar 25, 2014 | 28.54 | 28.68 | 27.94 | 28.63 | 708,574 | +0.84(+3.03%) |
Mar 24, 2014 | 28.58 | 28.91 | 27.53 | 27.79 | 1,139,867 | -0.74(-2.59%) |
Mar 21, 2014 | 28.78 | 28.89 | 28.49 | 28.53 | 606,259 | +0.03(+0.10%) |
Mar 20, 2014 | 28.10 | 28.89 | 28.09 | 28.50 | 698,532 | +0.09(+0.30%) |
Mar 19, 2014 | 29.06 | 29.19 | 28.16 | 28.41 | 1,691,491 | -0.77(-2.64%) |
Mar 18, 2014 | 29.23 | 29.46 | 29.06 | 29.18 | 657,884 | -0.16(-0.55%) |
Mar 17, 2014 | 29.54 | 30.10 | 29.25 | 29.34 | 492,661 | -0.03(-0.10%) |
Mar 14, 2014 | 29.84 | 30.27 | 29.28 | 29.38 | 585,341 | -0.67(-2.24%) |
Mar 13, 2014 | 30.61 | 30.86 | 29.97 | 30.05 | 553,450 | -0.60(-1.97%) |
Mar 12, 2014 | 30.82 | 31.09 | 30.01 | 30.65 | 1,029,431 | -0.75(-2.39%) |
Mar 11, 2014 | 31.72 | 32.00 | 31.23 | 31.40 | 666,336 | -0.41(-1.28%) |
Mar 10, 2014 | 32.07 | 32.07 | 31.03 | 31.81 | 740,131 | -0.21(-0.67%) |
Mar 07, 2014 | 32.38 | 32.61 | 31.84 | 32.02 | 458,584 | -0.30(-0.94%) |
Mar 06, 2014 | 31.81 | 32.57 | 31.71 | 32.33 | 802,956 | +0.64(+2.04%) |
Mar 05, 2014 | 31.74 | 31.75 | 31.42 | 31.68 | 416,404 | +0.17(+0.54%) |
Mar 04, 2014 | 31.56 | 31.78 | 31.04 | 31.51 | 811,952 | +0.63(+2.05%) |
Mar 03, 2014 | 30.81 | 31.17 | 30.21 | 30.88 | 872,784 | +0.36(+1.17%) |
Feb 28, 2014 | 30.54 | 30.88 | 30.34 | 30.52 | 584,985 | +0.01(+0.02%) |
Feb 27, 2014 | 30.23 | 30.63 | 29.92 | 30.52 | 386,311 | +0.40(+1.33%) |
Feb 26, 2014 | 30.19 | 30.60 | 29.85 | 30.12 | 609,809 | +0.02(+0.08%) |
Feb 25, 2014 | 30.46 | 30.82 | 30.08 | 30.09 | 370,730 | -0.31(-1.02%) |
Feb 24, 2014 | 30.64 | 30.80 | 30.38 | 30.40 | 608,581 | +0.13(+0.44%) |
Feb 21, 2014 | 30.81 | 31.06 | 30.19 | 30.27 | 750,497 | -0.57(-1.85%) |
Feb 20, 2014 | 31.08 | 31.24 | 30.74 | 30.84 | 504,400 | +0.01(+0.02%) |
Feb 19, 2014 | 31.70 | 31.83 | 30.76 | 30.83 | 679,441 | -0.71(-2.24%) |
Feb 18, 2014 | 31.96 | 32.08 | 31.12 | 31.54 | 1,338,951 | +0.68(+2.20%) |
Feb 14, 2014 | 30.91 | 30.86 | 30.86 | 30.86 | 371,659 | -0.02(-0.06%) |
Feb 13, 2014 | 30.19 | 31.05 | 30.07 | 30.88 | 1,217,032 | +0.41(+1.35%) |
Feb 12, 2014 | 30.96 | 30.96 | 30.25 | 30.47 | 474,503 | +0.22(+0.73%) |
Feb 11, 2014 | 30.19 | 30.72 | 29.83 | 30.25 | 544,415 | +0.42(+1.40%) |
Feb 10, 2014 | 30.88 | 30.88 | 29.64 | 29.83 | 724,222 | -0.56(-1.85%) |
Feb 07, 2014 | 29.64 | 30.58 | 29.64 | 30.39 | 786,391 | +1.10(+3.77%) |
Feb 06, 2014 | 28.40 | 29.42 | 28.04 | 29.29 | 830,112 | +0.99(+3.50%) |
Feb 05, 2014 | 27.87 | 28.52 | 27.17 | 28.30 | 1,438,924 | -0.42(-1.47%) |
Feb 04, 2014 | 28.36 | 29.03 | 28.32 | 28.72 | 738,094 | +0.43(+1.51%) |