Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.69 | 27.85 | 27.60 | 27.60 | 487,503 | -0.01(-0.04%) |
Apr 29, 2014 | 27.68 | 27.89 | 27.53 | 27.61 | 498,629 | +0.52(+1.93%) |
Apr 28, 2014 | 27.22 | 27.29 | 26.96 | 27.09 | 372,900 | -0.13(-0.49%) |
Apr 25, 2014 | 27.34 | 27.37 | 27.07 | 27.22 | 327,954 | -0.54(-1.94%) |
Apr 24, 2014 | 27.45 | 27.76 | 27.31 | 27.76 | 157,087 | +0.29(+1.05%) |
Apr 23, 2014 | 27.59 | 27.59 | 27.31 | 27.47 | 234,263 | -0.36(-1.31%) |
Apr 22, 2014 | 27.59 | 27.84 | 27.53 | 27.84 | 187,410 | +0.03(+0.10%) |
Apr 21, 2014 | 27.89 | 27.94 | 27.80 | 27.81 | 128,114 | +0.07(+0.25%) |
Apr 17, 2014 | 27.67 | 27.74 | 27.74 | 27.74 | 271,452 | +0.10(+0.35%) |
Apr 16, 2014 | 27.57 | 27.65 | 27.45 | 27.65 | 173,091 | +0.42(+1.55%) |
Apr 15, 2014 | 27.34 | 27.42 | 27.05 | 27.22 | 414,696 | -0.04(-0.14%) |
Apr 14, 2014 | 27.13 | 27.32 | 27.07 | 27.26 | 223,206 | +0.42(+1.57%) |
Apr 11, 2014 | 26.90 | 27.08 | 26.78 | 26.84 | 321,822 | +0.01(+0.02%) |
Apr 10, 2014 | 27.30 | 27.31 | 26.83 | 26.83 | 267,494 | -0.30(-1.10%) |
Apr 09, 2014 | 27.05 | 27.13 | 26.89 | 27.13 | 202,715 | +0.28(+1.06%) |
Apr 08, 2014 | 26.67 | 26.85 | 26.66 | 26.85 | 116,719 | +0.29(+1.11%) |
Apr 07, 2014 | 26.79 | 26.84 | 26.56 | 26.56 | 441,031 | +0.00(+0.00%) |
Apr 04, 2014 | 26.74 | 26.93 | 26.56 | 26.56 | 170,145 | -0.17(-0.64%) |
Apr 03, 2014 | 26.69 | 26.77 | 26.56 | 26.73 | 209,911 | -0.18(-0.66%) |
Apr 02, 2014 | 26.75 | 26.90 | 26.63 | 26.90 | 435,692 | +0.04(+0.14%) |
Apr 01, 2014 | 26.85 | 26.93 | 26.75 | 26.87 | 612,920 | +0.05(+0.18%) |
Mar 31, 2014 | 26.73 | 26.85 | 26.62 | 26.82 | 215,667 | +0.09(+0.34%) |
Mar 28, 2014 | 26.53 | 26.73 | 26.52 | 26.73 | 198,446 | +0.31(+1.17%) |
Mar 27, 2014 | 26.31 | 26.42 | 26.19 | 26.42 | 345,377 | +0.21(+0.82%) |
Mar 26, 2014 | 26.43 | 26.45 | 26.20 | 26.20 | 239,194 | -0.29(-1.11%) |
Mar 25, 2014 | 26.42 | 26.50 | 26.25 | 26.50 | 404,937 | +0.36(+1.37%) |
Mar 24, 2014 | 26.43 | 26.45 | 26.08 | 26.14 | 301,681 | -0.25(-0.95%) |
Mar 21, 2014 | 26.17 | 26.51 | 26.13 | 26.39 | 540,902 | +0.60(+2.32%) |
Mar 20, 2014 | 25.71 | 25.96 | 25.67 | 25.79 | 190,361 | -0.06(-0.25%) |
Mar 19, 2014 | 26.20 | 26.28 | 25.73 | 25.86 | 296,392 | -0.25(-0.94%) |
Mar 18, 2014 | 26.10 | 26.27 | 26.03 | 26.10 | 227,896 | +0.24(+0.93%) |
Mar 17, 2014 | 25.61 | 25.89 | 25.61 | 25.86 | 144,749 | +0.34(+1.32%) |
Mar 14, 2014 | 25.41 | 25.60 | 25.36 | 25.52 | 331,438 | +0.30(+1.19%) |
Mar 13, 2014 | 25.93 | 25.95 | 25.22 | 25.22 | 356,948 | -0.66(-2.56%) |
Mar 12, 2014 | 25.64 | 25.89 | 25.56 | 25.89 | 1,343,345 | +0.20(+0.77%) |
Mar 11, 2014 | 25.92 | 25.97 | 25.68 | 25.69 | 551,170 | -0.25(-0.97%) |
Mar 10, 2014 | 25.82 | 25.94 | 25.66 | 25.94 | 640,503 | +0.11(+0.43%) |
Mar 07, 2014 | 25.82 | 25.83 | 25.56 | 25.83 | 395,711 | -0.07(-0.29%) |
Mar 06, 2014 | 25.92 | 25.98 | 25.82 | 25.90 | 366,120 | +0.20(+0.79%) |
Mar 05, 2014 | 25.73 | 25.87 | 25.68 | 25.70 | 208,511 | -0.13(-0.52%) |
Mar 04, 2014 | 25.65 | 25.83 | 25.60 | 25.83 | 323,287 | +0.71(+2.83%) |
Mar 03, 2014 | 25.41 | 25.47 | 25.12 | 25.12 | 1,854,477 | -0.50(-1.96%) |
Feb 28, 2014 | 25.72 | 25.81 | 25.62 | 25.63 | 459,054 | +0.12(+0.48%) |
Feb 27, 2014 | 25.38 | 25.53 | 25.30 | 25.50 | 163,021 | -0.07(-0.29%) |
Feb 26, 2014 | 25.47 | 25.58 | 25.40 | 25.58 | 166,843 | -0.10(-0.40%) |
Feb 25, 2014 | 25.66 | 25.73 | 25.54 | 25.68 | 212,590 | +0.05(+0.19%) |
Feb 24, 2014 | 25.36 | 25.64 | 25.34 | 25.63 | 381,330 | +0.17(+0.65%) |
Feb 21, 2014 | 25.31 | 25.49 | 25.28 | 25.47 | 172,764 | -0.02(-0.08%) |
Feb 20, 2014 | 25.40 | 25.49 | 25.26 | 25.49 | 313,036 | +0.01(+0.04%) |
Feb 19, 2014 | 25.30 | 25.55 | 25.30 | 25.48 | 428,293 | +0.09(+0.34%) |
Feb 18, 2014 | 25.34 | 25.39 | 25.20 | 25.39 | 464,885 | +0.00(+0.00%) |
Feb 14, 2014 | 25.16 | 25.39 | 25.39 | 25.39 | 295,773 | +0.37(+1.47%) |
Feb 13, 2014 | 24.65 | 25.02 | 24.61 | 25.02 | 487,320 | +0.52(+2.14%) |
Feb 12, 2014 | 24.66 | 24.80 | 24.40 | 24.50 | 1,075,288 | +0.11(+0.44%) |
Feb 11, 2014 | 24.31 | 24.55 | 24.28 | 24.39 | 971,136 | +0.32(+1.33%) |
Feb 10, 2014 | 24.25 | 24.25 | 24.07 | 24.07 | 1,744,629 | -0.18(-0.73%) |
Feb 07, 2014 | 23.69 | 24.25 | 23.63 | 24.25 | 373,211 | +0.37(+1.57%) |
Feb 06, 2014 | 23.72 | 24.00 | 23.66 | 23.87 | 584,349 | +0.47(+1.99%) |
Feb 05, 2014 | 23.51 | 23.56 | 23.41 | 23.41 | 501,927 | -0.38(-1.60%) |
Feb 04, 2014 | 23.78 | 23.86 | 23.67 | 23.79 | 852,253 | +0.16(+0.68%) |