Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.72 | 26.91 | 26.72 | 26.91 | 67,678 | +0.02(+0.07%) |
Apr 29, 2014 | 27.01 | 27.01 | 26.83 | 26.89 | 7,135 | -0.01(-0.04%) |
Apr 28, 2014 | 26.94 | 26.96 | 26.72 | 26.90 | 15,757 | -0.29(-1.07%) |
Apr 25, 2014 | 27.30 | 27.30 | 27.05 | 27.19 | 27,785 | -0.31(-1.13%) |
Apr 24, 2014 | 27.46 | 27.83 | 27.46 | 27.50 | 44,492 | +0.02(+0.07%) |
Apr 23, 2014 | 27.50 | 27.55 | 27.40 | 27.48 | 10,329 | -0.24(-0.87%) |
Apr 22, 2014 | 27.81 | 27.81 | 27.71 | 27.72 | 22,736 | -0.09(-0.32%) |
Apr 21, 2014 | 27.79 | 27.91 | 27.79 | 27.81 | 13,030 | -0.14(-0.50%) |
Apr 17, 2014 | 27.95 | 27.95 | 27.95 | 0 | +0.41(+1.49%) | |
Apr 16, 2014 | 27.50 | 27.62 | 27.48 | 27.54 | 14,955 | +0.14(+0.51%) |
Apr 15, 2014 | 27.45 | 27.51 | 27.09 | 27.40 | 23,468 | -0.37(-1.33%) |
Apr 14, 2014 | 27.77 | 27.82 | 27.69 | 27.77 | 9,160 | +0.12(+0.45%) |
Apr 11, 2014 | 27.69 | 27.75 | 27.58 | 27.64 | 0 | -0.14(-0.49%) |
Apr 10, 2014 | 27.94 | 27.94 | 27.61 | 27.78 | 11,247 | -0.19(-0.68%) |
Apr 09, 2014 | 27.78 | 28.00 | 27.72 | 27.97 | 45,353 | +0.53(+1.93%) |
Apr 08, 2014 | 27.67 | 27.67 | 27.32 | 27.44 | 193,939 | -0.78(-2.76%) |
Apr 07, 2014 | 28.44 | 28.46 | 28.16 | 28.22 | 35,242 | +0.13(+0.46%) |
Apr 04, 2014 | 28.29 | 28.30 | 27.96 | 28.09 | 0 | +0.04(+0.14%) |
Apr 03, 2014 | 28.01 | 28.06 | 27.91 | 28.05 | 10,666 | +0.39(+1.41%) |
Apr 02, 2014 | 27.70 | 27.78 | 27.66 | 27.66 | 15,095 | -0.18(-0.65%) |
Apr 01, 2014 | 28.02 | 28.02 | 27.73 | 27.84 | 13,862 | -0.09(-0.33%) |
Mar 31, 2014 | 28.19 | 28.22 | 27.75 | 27.93 | 14,149 | +0.03(+0.11%) |
Mar 28, 2014 | 27.84 | 27.93 | 27.82 | 27.90 | 0 | +0.55(+2.01%) |
Mar 27, 2014 | 27.48 | 27.48 | 27.22 | 27.35 | 13,827 | +0.06(+0.22%) |
Mar 26, 2014 | 27.27 | 27.30 | 27.15 | 27.29 | 34,970 | +0.19(+0.70%) |
Mar 25, 2014 | 27.15 | 27.20 | 26.90 | 27.10 | 150,928 | -0.30(-1.09%) |
Mar 24, 2014 | 27.23 | 27.40 | 26.98 | 27.40 | 22,157 | +0.39(+1.44%) |
Mar 21, 2014 | 27.24 | 27.29 | 26.95 | 27.01 | 17,404 | -0.27(-0.99%) |
Mar 20, 2014 | 27.01 | 27.49 | 26.88 | 27.28 | 43,525 | +0.14(+0.52%) |
Mar 19, 2014 | 27.53 | 27.53 | 27.05 | 27.14 | 22,011 | -0.52(-1.88%) |
Mar 18, 2014 | 27.68 | 27.73 | 27.50 | 27.66 | 10,524 | -0.29(-1.04%) |
Mar 17, 2014 | 27.85 | 28.02 | 27.81 | 27.95 | 10,964 | +0.25(+0.90%) |
Mar 14, 2014 | 27.50 | 27.84 | 27.49 | 27.70 | 0 | +0.28(+1.02%) |
Mar 13, 2014 | 27.86 | 27.86 | 27.34 | 27.42 | 17,381 | -0.53(-1.90%) |
Mar 12, 2014 | 27.93 | 28.06 | 27.83 | 27.95 | 19,700 | +0.02(+0.07%) |
Mar 11, 2014 | 27.86 | 28.00 | 27.81 | 27.93 | 47,012 | -0.33(-1.17%) |
Mar 10, 2014 | 28.56 | 28.56 | 28.10 | 28.26 | 148,871 | +0.40(+1.44%) |
Mar 07, 2014 | 28.52 | 28.52 | 27.86 | 27.86 | 0 | -0.83(-2.89%) |
Mar 06, 2014 | 28.75 | 28.79 | 28.61 | 28.69 | 21,229 | -0.36(-1.24%) |
Mar 05, 2014 | 28.21 | 29.39 | 28.14 | 29.05 | 33,646 | +0.66(+2.32%) |
Mar 04, 2014 | 28.34 | 28.40 | 28.25 | 28.39 | 35,733 | +0.39(+1.39%) |
Mar 03, 2014 | 28.16 | 28.19 | 27.94 | 28.00 | 28,759 | -0.58(-2.03%) |
Feb 28, 2014 | 28.45 | 28.62 | 28.34 | 28.58 | 0 | +0.33(+1.17%) |
Feb 27, 2014 | 28.20 | 28.36 | 28.00 | 28.25 | 62,574 | -0.54(-1.88%) |
Feb 26, 2014 | 28.55 | 28.82 | 28.55 | 28.79 | 13,839 | +0.00(+0.00%) |
Feb 25, 2014 | 28.57 | 28.88 | 28.41 | 28.79 | 28,652 | -0.25(-0.86%) |
Feb 24, 2014 | 29.01 | 29.28 | 28.52 | 29.04 | 23,879 | +0.52(+1.82%) |
Feb 21, 2014 | 28.61 | 28.70 | 28.42 | 28.52 | 0 | -0.08(-0.28%) |
Feb 20, 2014 | 28.52 | 28.63 | 28.39 | 28.60 | 21,029 | +0.08(+0.28%) |
Feb 19, 2014 | 28.50 | 28.79 | 28.50 | 28.52 | 26,137 | +0.22(+0.78%) |
Feb 18, 2014 | 28.26 | 28.35 | 28.22 | 28.30 | 12,445 | +0.22(+0.78%) |
Feb 14, 2014 | 28.08 | 28.08 | 28.08 | 0 | +0.43(+1.56%) | |
Feb 13, 2014 | 27.53 | 27.68 | 27.50 | 27.65 | 14,564 | +0.23(+0.83%) |
Feb 12, 2014 | 27.12 | 27.54 | 27.12 | 27.42 | 10,181 | +0.04(+0.16%) |
Feb 11, 2014 | 27.10 | 27.38 | 27.10 | 27.38 | 11,198 | +0.26(+0.96%) |
Feb 10, 2014 | 27.02 | 27.12 | 26.97 | 27.12 | 14,223 | -0.28(-1.02%) |
Feb 07, 2014 | 27.10 | 27.40 | 27.08 | 27.40 | 0 | +0.27(+1.00%) |
Feb 06, 2014 | 26.90 | 27.16 | 26.89 | 27.13 | 23,345 | +1.01(+3.86%) |
Feb 05, 2014 | 25.94 | 26.13 | 25.91 | 26.12 | 29,233 | -0.09(-0.34%) |
Feb 04, 2014 | 26.21 | 26.28 | 26.14 | 26.21 | 8,867 | +0.01(+0.04%) |