Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.93 | 28.16 | 27.57 | 28.04 | 163,694 | +0.11(+0.38%) |
Apr 29, 2014 | 28.33 | 28.46 | 27.90 | 27.93 | 154,888 | -0.20(-0.72%) |
Apr 28, 2014 | 28.47 | 28.75 | 27.99 | 28.14 | 168,808 | -0.29(-1.03%) |
Apr 25, 2014 | 28.83 | 28.83 | 28.32 | 28.43 | 167,456 | -0.43(-1.49%) |
Apr 24, 2014 | 29.40 | 29.40 | 28.78 | 28.86 | 193,936 | -0.32(-1.09%) |
Apr 23, 2014 | 29.13 | 29.39 | 28.91 | 29.18 | 206,747 | +0.06(+0.21%) |
Apr 22, 2014 | 28.98 | 29.35 | 28.82 | 29.12 | 126,138 | +0.22(+0.76%) |
Apr 21, 2014 | 28.98 | 29.14 | 28.66 | 28.90 | 93,425 | -0.15(-0.52%) |
Apr 17, 2014 | 28.51 | 29.05 | 29.05 | 29.05 | 136,758 | +0.40(+1.39%) |
Apr 16, 2014 | 28.86 | 28.89 | 28.50 | 28.65 | 75,496 | +0.07(+0.24%) |
Apr 15, 2014 | 28.46 | 28.62 | 28.02 | 28.58 | 164,514 | +0.13(+0.45%) |
Apr 14, 2014 | 28.46 | 28.81 | 28.09 | 28.45 | 143,228 | +0.28(+0.99%) |
Apr 11, 2014 | 28.27 | 28.61 | 27.89 | 28.17 | 142,484 | -0.25(-0.88%) |
Apr 10, 2014 | 29.24 | 29.24 | 28.28 | 28.42 | 213,312 | -0.76(-2.61%) |
Apr 09, 2014 | 29.44 | 29.44 | 29.02 | 29.18 | 157,145 | -0.09(-0.31%) |
Apr 08, 2014 | 29.14 | 29.54 | 29.07 | 29.27 | 179,264 | +0.12(+0.41%) |
Apr 07, 2014 | 29.18 | 29.22 | 28.59 | 29.15 | 167,562 | -0.08(-0.28%) |
Apr 04, 2014 | 30.11 | 30.16 | 29.16 | 29.24 | 222,207 | -0.79(-2.64%) |
Apr 03, 2014 | 29.97 | 30.12 | 29.76 | 30.03 | 131,721 | +0.04(+0.13%) |
Apr 02, 2014 | 30.14 | 30.14 | 29.78 | 29.99 | 169,688 | -0.10(-0.33%) |
Apr 01, 2014 | 29.42 | 30.12 | 29.02 | 30.09 | 267,476 | +0.67(+2.28%) |
Mar 31, 2014 | 29.07 | 29.47 | 28.83 | 29.42 | 191,294 | +0.61(+2.12%) |
Mar 28, 2014 | 28.67 | 29.18 | 28.44 | 28.81 | 117,485 | +0.10(+0.34%) |
Mar 27, 2014 | 29.24 | 29.36 | 28.62 | 28.71 | 216,859 | -0.46(-1.58%) |
Mar 26, 2014 | 29.75 | 29.75 | 29.15 | 29.17 | 149,793 | -0.40(-1.35%) |
Mar 25, 2014 | 29.79 | 29.88 | 29.51 | 29.57 | 210,228 | -0.13(-0.43%) |
Mar 24, 2014 | 29.73 | 30.07 | 29.45 | 29.70 | 188,455 | -0.03(-0.10%) |
Mar 21, 2014 | 29.58 | 30.64 | 29.41 | 29.73 | 1,043,887 | +0.17(+0.59%) |
Mar 20, 2014 | 28.73 | 29.65 | 28.73 | 29.55 | 272,082 | +0.84(+2.94%) |
Mar 19, 2014 | 28.57 | 29.02 | 28.44 | 28.71 | 232,543 | -0.02(-0.08%) |
Mar 18, 2014 | 28.74 | 28.74 | 28.41 | 28.73 | 337,328 | -0.05(-0.16%) |
Mar 17, 2014 | 28.46 | 28.80 | 28.46 | 28.78 | 175,470 | +0.49(+1.73%) |
Mar 14, 2014 | 28.01 | 28.47 | 28.00 | 28.29 | 111,625 | +0.20(+0.70%) |
Mar 13, 2014 | 28.31 | 28.37 | 27.94 | 28.09 | 117,314 | -0.13(-0.45%) |
Mar 12, 2014 | 28.07 | 28.27 | 27.78 | 28.22 | 136,443 | -0.01(-0.03%) |
Mar 11, 2014 | 28.44 | 28.49 | 27.99 | 28.23 | 120,313 | -0.26(-0.92%) |
Mar 10, 2014 | 28.34 | 28.49 | 28.04 | 28.49 | 167,281 | +0.15(+0.53%) |
Mar 07, 2014 | 28.37 | 28.64 | 28.20 | 28.34 | 127,927 | +0.22(+0.77%) |
Mar 06, 2014 | 28.02 | 28.19 | 27.98 | 28.12 | 108,929 | +0.27(+0.97%) |
Mar 05, 2014 | 27.99 | 27.99 | 27.72 | 27.85 | 150,850 | -0.13(-0.48%) |
Mar 04, 2014 | 27.39 | 28.20 | 27.39 | 27.99 | 678,634 | +0.88(+3.23%) |
Mar 03, 2014 | 27.06 | 27.18 | 26.80 | 27.11 | 137,428 | -0.15(-0.55%) |
Feb 28, 2014 | 26.94 | 27.53 | 26.71 | 27.26 | 270,164 | +0.36(+1.34%) |
Feb 27, 2014 | 26.77 | 26.92 | 26.41 | 26.90 | 177,464 | +0.12(+0.45%) |
Feb 26, 2014 | 26.39 | 26.86 | 26.34 | 26.78 | 313,926 | +0.80(+3.08%) |
Feb 25, 2014 | 26.21 | 26.30 | 25.90 | 25.98 | 94,810 | -0.23(-0.89%) |
Feb 24, 2014 | 26.16 | 26.43 | 25.83 | 26.21 | 153,403 | +0.38(+1.48%) |
Feb 21, 2014 | 25.83 | 26.10 | 25.70 | 25.83 | 244,346 | +0.13(+0.50%) |
Feb 20, 2014 | 25.25 | 25.71 | 25.08 | 25.70 | 312,007 | +0.46(+1.81%) |
Feb 19, 2014 | 25.96 | 26.13 | 25.25 | 25.25 | 292,557 | -0.79(-3.05%) |
Feb 18, 2014 | 25.88 | 26.09 | 25.73 | 26.04 | 135,451 | +0.24(+0.93%) |
Feb 14, 2014 | 25.84 | 25.80 | 25.80 | 25.80 | 114,394 | -0.01(-0.03%) |
Feb 13, 2014 | 25.57 | 25.85 | 25.43 | 25.81 | 140,334 | +0.06(+0.23%) |
Feb 12, 2014 | 25.97 | 26.36 | 25.69 | 25.75 | 140,650 | -0.18(-0.69%) |
Feb 11, 2014 | 25.87 | 26.17 | 25.55 | 25.93 | 135,908 | +0.10(+0.41%) |
Feb 10, 2014 | 25.72 | 25.86 | 25.34 | 25.82 | 214,650 | +0.11(+0.44%) |
Feb 07, 2014 | 25.79 | 25.97 | 25.40 | 25.71 | 170,916 | -0.02(-0.09%) |
Feb 06, 2014 | 25.73 | 25.84 | 25.52 | 25.73 | 131,665 | +0.11(+0.44%) |
Feb 05, 2014 | 25.71 | 25.93 | 25.48 | 25.62 | 224,491 | -0.22(-0.84%) |
Feb 04, 2014 | 25.67 | 26.11 | 25.30 | 25.84 | 142,717 | +0.22(+0.88%) |