Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.28 | 29.30 | 28.99 | 29.15 | 75,347 | -0.03(-0.09%) |
Apr 29, 2014 | 29.09 | 29.29 | 29.01 | 29.18 | 80,287 | +0.17(+0.58%) |
Apr 28, 2014 | 29.02 | 29.10 | 28.82 | 29.01 | 96,029 | -0.10(-0.35%) |
Apr 25, 2014 | 29.14 | 29.21 | 28.99 | 29.11 | 64,617 | +0.00(+0.00%) |
Apr 24, 2014 | 29.06 | 29.19 | 28.87 | 29.11 | 96,225 | -0.03(-0.09%) |
Apr 23, 2014 | 29.15 | 29.20 | 29.08 | 29.14 | 74,367 | +0.16(+0.56%) |
Apr 22, 2014 | 28.99 | 29.09 | 28.92 | 28.98 | 83,997 | +0.05(+0.18%) |
Apr 21, 2014 | 28.86 | 28.99 | 28.84 | 28.92 | 83,621 | +0.07(+0.24%) |
Apr 17, 2014 | 28.84 | 28.86 | 28.86 | 28.86 | 117,825 | -0.11(-0.38%) |
Apr 16, 2014 | 28.70 | 29.01 | 28.58 | 28.97 | 200,032 | +0.46(+1.61%) |
Apr 15, 2014 | 28.68 | 28.81 | 28.26 | 28.51 | 258,425 | -0.42(-1.44%) |
Apr 14, 2014 | 28.89 | 29.00 | 28.79 | 28.92 | 67,568 | +0.13(+0.44%) |
Apr 11, 2014 | 29.03 | 29.04 | 28.75 | 28.80 | 80,954 | -0.56(-1.91%) |
Apr 10, 2014 | 29.61 | 29.67 | 29.29 | 29.36 | 124,016 | -0.36(-1.20%) |
Apr 09, 2014 | 29.54 | 29.72 | 29.49 | 29.71 | 74,151 | +0.06(+0.20%) |
Apr 08, 2014 | 29.69 | 29.83 | 29.61 | 29.65 | 103,919 | +0.08(+0.26%) |
Apr 07, 2014 | 29.54 | 29.69 | 29.49 | 29.58 | 77,022 | -0.11(-0.37%) |
Apr 04, 2014 | 29.95 | 30.08 | 29.52 | 29.69 | 159,401 | -0.70(-2.29%) |
Apr 03, 2014 | 29.76 | 30.47 | 29.76 | 30.38 | 215,861 | +0.85(+2.87%) |
Apr 02, 2014 | 29.56 | 29.63 | 29.45 | 29.54 | 424,550 | +0.04(+0.14%) |
Apr 01, 2014 | 29.53 | 29.59 | 29.36 | 29.49 | 111,682 | -0.08(-0.29%) |
Mar 31, 2014 | 29.65 | 29.76 | 29.53 | 29.58 | 460,365 | +0.06(+0.20%) |
Mar 28, 2014 | 29.70 | 29.74 | 29.48 | 29.52 | 135,019 | +0.04(+0.14%) |
Mar 27, 2014 | 29.55 | 29.57 | 29.44 | 29.48 | 115,844 | +0.07(+0.23%) |
Mar 26, 2014 | 29.54 | 29.65 | 29.41 | 29.41 | 243,815 | +0.06(+0.20%) |
Mar 25, 2014 | 29.61 | 29.62 | 29.15 | 29.35 | 523,091 | +0.87(+3.04%) |
Mar 24, 2014 | 28.80 | 28.80 | 28.36 | 28.48 | 257,072 | -0.36(-1.24%) |
Mar 21, 2014 | 28.85 | 29.12 | 28.81 | 28.84 | 426,863 | -0.05(-0.18%) |
Mar 20, 2014 | 28.70 | 29.02 | 28.66 | 28.89 | 94,431 | +0.18(+0.62%) |
Mar 19, 2014 | 28.91 | 29.03 | 28.60 | 28.71 | 140,527 | -0.25(-0.88%) |
Mar 18, 2014 | 28.67 | 29.00 | 28.67 | 28.97 | 124,437 | +0.31(+1.07%) |
Mar 17, 2014 | 28.41 | 28.71 | 28.41 | 28.66 | 171,643 | +0.16(+0.57%) |
Mar 14, 2014 | 28.51 | 28.64 | 28.37 | 28.50 | 193,030 | +0.62(+2.22%) |
Mar 13, 2014 | 28.48 | 28.48 | 27.79 | 27.88 | 119,493 | -0.38(-1.35%) |
Mar 12, 2014 | 28.37 | 28.38 | 28.05 | 28.26 | 61,662 | -0.20(-0.72%) |
Mar 11, 2014 | 28.53 | 28.67 | 28.40 | 28.47 | 62,657 | -0.17(-0.59%) |
Mar 10, 2014 | 28.71 | 28.78 | 28.53 | 28.64 | 86,072 | +0.04(+0.15%) |
Mar 07, 2014 | 28.93 | 28.97 | 28.52 | 28.59 | 87,404 | +0.01(+0.03%) |
Mar 06, 2014 | 28.81 | 28.89 | 28.57 | 28.58 | 112,855 | +0.25(+0.90%) |
Mar 05, 2014 | 28.51 | 28.53 | 28.30 | 28.33 | 144,112 | -0.46(-1.59%) |
Mar 04, 2014 | 28.66 | 28.88 | 28.66 | 28.79 | 122,846 | +0.13(+0.44%) |
Mar 03, 2014 | 28.78 | 28.88 | 28.58 | 28.66 | 170,676 | -0.49(-1.69%) |
Feb 28, 2014 | 29.10 | 29.36 | 29.01 | 29.15 | 421,097 | +0.90(+3.18%) |
Feb 27, 2014 | 28.21 | 28.34 | 28.13 | 28.25 | 122,527 | -0.29(-1.01%) |
Feb 26, 2014 | 28.53 | 28.58 | 28.39 | 28.54 | 285,795 | -0.55(-1.90%) |
Feb 25, 2014 | 29.23 | 29.37 | 29.03 | 29.09 | 488,573 | -1.70(-5.51%) |
Feb 24, 2014 | 30.63 | 30.99 | 30.60 | 30.79 | 394,092 | +0.15(+0.50%) |
Feb 21, 2014 | 30.73 | 30.75 | 30.56 | 30.64 | 116,097 | -0.32(-1.04%) |
Feb 20, 2014 | 30.89 | 31.05 | 30.88 | 30.96 | 65,264 | -0.03(-0.11%) |
Feb 19, 2014 | 31.07 | 31.22 | 30.96 | 31.00 | 176,946 | -0.02(-0.05%) |
Feb 18, 2014 | 30.94 | 31.05 | 30.90 | 31.01 | 149,305 | -0.03(-0.08%) |
Feb 14, 2014 | 31.09 | 31.04 | 31.04 | 31.04 | 53,846 | -0.04(-0.14%) |
Feb 13, 2014 | 30.93 | 31.10 | 30.88 | 31.08 | 65,627 | +0.32(+1.05%) |
Feb 12, 2014 | 30.85 | 31.00 | 30.73 | 30.76 | 216,545 | +0.33(+1.09%) |
Feb 11, 2014 | 30.13 | 30.50 | 30.11 | 30.43 | 89,307 | +0.44(+1.47%) |
Feb 10, 2014 | 29.94 | 30.10 | 29.88 | 29.98 | 110,714 | -0.14(-0.48%) |
Feb 07, 2014 | 29.73 | 30.15 | 29.64 | 30.13 | 146,094 | +0.23(+0.77%) |
Feb 06, 2014 | 29.76 | 29.93 | 29.69 | 29.90 | 98,641 | +0.21(+0.71%) |
Feb 05, 2014 | 29.81 | 29.87 | 29.59 | 29.69 | 109,550 | -0.02(-0.06%) |
Feb 04, 2014 | 29.77 | 29.82 | 29.59 | 29.70 | 132,269 | -0.25(-0.85%) |