Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.14 | 27.52 | 26.56 | 27.40 | 2,022,704 | +0.04(+0.14%) |
Apr 29, 2014 | 28.03 | 28.05 | 25.99 | 27.36 | 4,486,595 | -0.43(-1.55%) |
Apr 28, 2014 | 28.03 | 28.13 | 27.23 | 27.79 | 1,084,782 | -0.07(-0.25%) |
Apr 25, 2014 | 27.65 | 28.13 | 27.65 | 27.86 | 967,187 | +0.04(+0.14%) |
Apr 24, 2014 | 28.34 | 28.36 | 27.81 | 27.82 | 968,634 | -0.36(-1.28%) |
Apr 23, 2014 | 28.20 | 28.27 | 27.95 | 28.19 | 720,320 | -0.04(-0.14%) |
Apr 22, 2014 | 27.97 | 28.44 | 27.97 | 28.22 | 649,835 | +0.27(+0.98%) |
Apr 21, 2014 | 27.93 | 28.10 | 27.66 | 27.95 | 404,694 | +0.02(+0.07%) |
Apr 17, 2014 | 27.76 | 27.93 | 27.93 | 27.93 | 444,841 | +0.11(+0.39%) |
Apr 16, 2014 | 27.82 | 28.02 | 27.65 | 27.82 | 620,697 | +0.14(+0.49%) |
Apr 15, 2014 | 27.24 | 27.77 | 27.06 | 27.69 | 956,820 | +0.48(+1.76%) |
Apr 14, 2014 | 27.46 | 27.62 | 27.00 | 27.21 | 606,123 | -0.05(-0.18%) |
Apr 11, 2014 | 28.10 | 28.14 | 27.18 | 27.26 | 963,378 | -1.02(-3.60%) |
Apr 10, 2014 | 28.94 | 28.95 | 27.94 | 28.27 | 1,293,487 | -0.68(-2.36%) |
Apr 09, 2014 | 28.56 | 28.97 | 28.11 | 28.96 | 934,428 | +0.44(+1.54%) |
Apr 08, 2014 | 28.70 | 28.84 | 28.40 | 28.52 | 963,752 | -0.22(-0.78%) |
Apr 07, 2014 | 29.65 | 29.73 | 28.74 | 28.74 | 1,076,850 | -1.04(-3.48%) |
Apr 04, 2014 | 30.14 | 30.34 | 29.71 | 29.78 | 968,785 | -0.21(-0.69%) |
Apr 03, 2014 | 30.21 | 30.26 | 29.86 | 29.98 | 1,001,341 | -0.14(-0.45%) |
Apr 02, 2014 | 29.89 | 30.32 | 29.85 | 30.12 | 1,670,542 | +0.23(+0.78%) |
Apr 01, 2014 | 29.44 | 29.95 | 29.44 | 29.89 | 1,180,457 | +0.52(+1.76%) |
Mar 31, 2014 | 29.09 | 29.46 | 28.98 | 29.37 | 790,728 | +0.52(+1.80%) |
Mar 28, 2014 | 28.94 | 29.01 | 28.72 | 28.85 | 692,807 | -0.02(-0.07%) |
Mar 27, 2014 | 28.82 | 29.26 | 28.50 | 28.87 | 1,211,929 | +0.04(+0.14%) |
Mar 26, 2014 | 29.32 | 29.57 | 28.79 | 28.83 | 770,639 | -0.37(-1.27%) |
Mar 25, 2014 | 29.86 | 30.03 | 29.16 | 29.20 | 930,767 | -0.57(-1.90%) |
Mar 24, 2014 | 30.45 | 30.68 | 29.77 | 29.77 | 713,827 | -0.64(-2.09%) |
Mar 21, 2014 | 30.13 | 30.96 | 30.13 | 30.40 | 1,502,182 | +0.57(+1.90%) |
Mar 20, 2014 | 29.92 | 30.14 | 29.69 | 29.84 | 759,468 | -0.22(-0.75%) |
Mar 19, 2014 | 30.84 | 30.91 | 30.04 | 30.06 | 1,124,601 | -0.81(-2.63%) |
Mar 18, 2014 | 30.54 | 30.98 | 30.39 | 30.87 | 629,366 | +0.34(+1.12%) |
Mar 17, 2014 | 30.92 | 31.19 | 30.46 | 30.53 | 1,209,884 | -0.26(-0.86%) |
Mar 14, 2014 | 31.02 | 31.19 | 30.79 | 30.80 | 1,169,542 | -0.26(-0.85%) |
Mar 13, 2014 | 31.53 | 31.73 | 30.91 | 31.06 | 1,289,290 | -0.45(-1.43%) |
Mar 12, 2014 | 31.50 | 31.62 | 31.33 | 31.51 | 745,228 | -0.16(-0.49%) |
Mar 11, 2014 | 31.96 | 31.98 | 31.50 | 31.67 | 778,443 | -0.24(-0.77%) |
Mar 10, 2014 | 31.72 | 32.03 | 31.53 | 31.91 | 710,799 | +0.09(+0.28%) |
Mar 07, 2014 | 32.45 | 32.69 | 31.66 | 31.82 | 938,922 | -0.55(-1.69%) |
Mar 06, 2014 | 32.79 | 32.83 | 32.35 | 32.37 | 374,063 | -0.29(-0.90%) |
Mar 05, 2014 | 32.57 | 33.03 | 32.52 | 32.66 | 614,267 | +0.18(+0.54%) |
Mar 04, 2014 | 32.15 | 32.78 | 32.14 | 32.49 | 946,986 | +0.72(+2.28%) |
Mar 03, 2014 | 31.47 | 32.03 | 31.42 | 31.76 | 1,082,328 | -0.11(-0.34%) |
Feb 28, 2014 | 31.94 | 32.49 | 31.70 | 31.87 | 1,518,253 | -0.16(-0.49%) |
Feb 27, 2014 | 31.75 | 32.17 | 31.59 | 32.03 | 1,445,018 | +0.31(+0.99%) |
Feb 26, 2014 | 32.10 | 32.45 | 31.00 | 31.71 | 3,367,608 | -1.82(-5.42%) |
Feb 25, 2014 | 33.93 | 34.03 | 33.11 | 33.53 | 838,119 | -0.37(-1.10%) |
Feb 24, 2014 | 33.44 | 34.29 | 33.19 | 33.90 | 989,477 | +0.48(+1.43%) |
Feb 21, 2014 | 33.41 | 33.58 | 33.25 | 33.43 | 376,861 | +0.04(+0.12%) |
Feb 20, 2014 | 33.75 | 33.92 | 33.29 | 33.39 | 610,713 | -0.33(-0.99%) |
Feb 19, 2014 | 33.51 | 33.94 | 33.41 | 33.72 | 331,741 | +0.11(+0.32%) |
Feb 18, 2014 | 33.28 | 33.69 | 32.92 | 33.61 | 544,429 | +0.50(+1.51%) |
Feb 14, 2014 | 33.44 | 33.11 | 33.11 | 33.11 | 524,624 | -0.29(-0.88%) |
Feb 13, 2014 | 32.54 | 33.47 | 32.27 | 33.41 | 896,898 | +1.13(+3.51%) |
Feb 12, 2014 | 32.13 | 32.34 | 32.05 | 32.27 | 483,390 | +0.19(+0.58%) |
Feb 11, 2014 | 31.72 | 32.25 | 31.64 | 32.09 | 395,311 | +0.35(+1.11%) |
Feb 10, 2014 | 31.81 | 31.82 | 31.44 | 31.73 | 472,998 | -0.07(-0.22%) |
Feb 07, 2014 | 31.42 | 31.85 | 31.31 | 31.80 | 504,128 | +0.52(+1.66%) |
Feb 06, 2014 | 31.12 | 31.36 | 30.97 | 31.28 | 385,210 | +0.23(+0.76%) |
Feb 05, 2014 | 30.69 | 31.26 | 30.21 | 31.05 | 815,149 | +0.21(+0.67%) |
Feb 04, 2014 | 30.71 | 31.18 | 30.24 | 30.84 | 1,069,553 | +0.25(+0.83%) |