Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.46 | 29.60 | 29.30 | 29.44 | 521,780 | +0.06(+0.22%) |
Apr 29, 2014 | 29.53 | 29.62 | 29.31 | 29.38 | 683,629 | -0.27(-0.91%) |
Apr 28, 2014 | 29.89 | 29.92 | 29.37 | 29.65 | 784,017 | -0.25(-0.82%) |
Apr 25, 2014 | 30.52 | 30.52 | 29.81 | 29.89 | 708,894 | -0.52(-1.72%) |
Apr 24, 2014 | 30.68 | 30.68 | 30.32 | 30.41 | 502,941 | -0.13(-0.44%) |
Apr 23, 2014 | 30.55 | 30.64 | 30.34 | 30.55 | 976,208 | +0.06(+0.21%) |
Apr 22, 2014 | 30.52 | 30.60 | 30.37 | 30.48 | 690,118 | +0.08(+0.26%) |
Apr 21, 2014 | 30.49 | 30.51 | 30.18 | 30.41 | 509,358 | +0.17(+0.58%) |
Apr 17, 2014 | 30.15 | 30.23 | 30.23 | 30.23 | 719,871 | +0.07(+0.24%) |
Apr 16, 2014 | 30.06 | 30.20 | 29.81 | 30.16 | 596,555 | +0.23(+0.77%) |
Apr 15, 2014 | 29.96 | 30.02 | 29.63 | 29.93 | 835,698 | +0.08(+0.27%) |
Apr 14, 2014 | 29.73 | 29.93 | 29.69 | 29.85 | 489,858 | -0.06(-0.19%) |
Apr 11, 2014 | 29.95 | 30.01 | 29.69 | 29.91 | 430,380 | +0.10(+0.35%) |
Apr 10, 2014 | 30.23 | 30.25 | 29.69 | 29.80 | 707,154 | -0.31(-1.03%) |
Apr 09, 2014 | 29.91 | 30.21 | 29.83 | 30.11 | 742,612 | +0.45(+1.52%) |
Apr 08, 2014 | 29.74 | 29.76 | 29.46 | 29.66 | 471,563 | +0.24(+0.81%) |
Apr 07, 2014 | 29.78 | 29.78 | 29.20 | 29.42 | 723,101 | +0.32(+1.09%) |
Apr 04, 2014 | 29.19 | 29.43 | 29.04 | 29.11 | 908,239 | +0.01(+0.03%) |
Apr 03, 2014 | 29.36 | 29.38 | 29.05 | 29.10 | 496,962 | -0.11(-0.38%) |
Apr 02, 2014 | 29.19 | 29.27 | 29.04 | 29.21 | 331,253 | +0.10(+0.33%) |
Apr 01, 2014 | 28.99 | 29.22 | 28.96 | 29.11 | 305,332 | +0.41(+1.43%) |
Mar 31, 2014 | 28.68 | 28.77 | 28.58 | 28.70 | 264,161 | +0.12(+0.42%) |
Mar 28, 2014 | 28.62 | 28.70 | 28.41 | 28.58 | 141,891 | +0.08(+0.28%) |
Mar 27, 2014 | 28.32 | 28.58 | 28.32 | 28.51 | 112,107 | +0.33(+1.17%) |
Mar 26, 2014 | 28.39 | 28.45 | 28.13 | 28.18 | 283,380 | -0.09(-0.32%) |
Mar 25, 2014 | 28.21 | 28.31 | 28.04 | 28.27 | 515,197 | +0.23(+0.82%) |
Mar 24, 2014 | 28.16 | 28.21 | 27.91 | 28.04 | 250,753 | -0.12(-0.42%) |
Mar 21, 2014 | 28.31 | 28.32 | 28.11 | 28.16 | 106,299 | -0.02(-0.06%) |
Mar 20, 2014 | 28.01 | 28.29 | 28.01 | 28.17 | 217,174 | +0.38(+1.37%) |
Mar 19, 2014 | 27.97 | 28.06 | 27.71 | 27.79 | 348,391 | -0.05(-0.17%) |
Mar 18, 2014 | 27.63 | 27.86 | 27.63 | 27.84 | 152,749 | +0.23(+0.83%) |
Mar 17, 2014 | 27.42 | 27.71 | 27.42 | 27.61 | 122,269 | +0.48(+1.78%) |
Mar 14, 2014 | 27.13 | 27.28 | 27.12 | 27.13 | 125,406 | -0.05(-0.17%) |
Mar 13, 2014 | 27.44 | 27.50 | 27.13 | 27.17 | 317,590 | -0.21(-0.75%) |
Mar 12, 2014 | 27.20 | 27.38 | 27.17 | 27.38 | 182,840 | -0.06(-0.23%) |
Mar 11, 2014 | 27.44 | 27.51 | 27.35 | 27.44 | 219,137 | -0.05(-0.18%) |
Mar 10, 2014 | 27.42 | 27.59 | 27.36 | 27.49 | 222,908 | +0.00(+0.01%) |
Mar 07, 2014 | 27.53 | 27.53 | 27.31 | 27.49 | 233,925 | +0.13(+0.49%) |
Mar 06, 2014 | 27.36 | 27.48 | 27.30 | 27.36 | 299,999 | +0.06(+0.20%) |
Mar 05, 2014 | 27.12 | 27.34 | 27.00 | 27.30 | 427,940 | +0.08(+0.29%) |
Mar 04, 2014 | 27.44 | 27.53 | 27.21 | 27.22 | 652,276 | -0.07(-0.26%) |
Mar 03, 2014 | 27.58 | 27.58 | 27.09 | 27.29 | 233,898 | -0.36(-1.32%) |
Feb 28, 2014 | 27.49 | 27.67 | 27.48 | 27.66 | 197,276 | +0.09(+0.32%) |
Feb 27, 2014 | 27.36 | 27.59 | 27.34 | 27.57 | 267,264 | +0.17(+0.61%) |
Feb 26, 2014 | 27.59 | 27.72 | 27.37 | 27.40 | 357,520 | -0.21(-0.75%) |
Feb 25, 2014 | 27.44 | 27.63 | 27.44 | 27.61 | 175,481 | +0.07(+0.26%) |
Feb 24, 2014 | 27.48 | 27.61 | 27.46 | 27.54 | 158,809 | +0.08(+0.29%) |
Feb 21, 2014 | 27.59 | 27.59 | 27.36 | 27.46 | 304,913 | +0.03(+0.12%) |
Feb 20, 2014 | 27.53 | 27.59 | 27.39 | 27.43 | 330,889 | +0.03(+0.12%) |
Feb 19, 2014 | 27.56 | 27.69 | 27.38 | 27.40 | 300,659 | -0.06(-0.20%) |
Feb 18, 2014 | 27.50 | 27.51 | 27.36 | 27.45 | 375,318 | +0.17(+0.64%) |
Feb 14, 2014 | 27.37 | 27.28 | 27.28 | 27.28 | 442,657 | -0.19(-0.69%) |
Feb 13, 2014 | 27.10 | 27.47 | 27.10 | 27.47 | 218,982 | +0.19(+0.70%) |
Feb 12, 2014 | 27.37 | 27.44 | 27.17 | 27.28 | 338,324 | -0.04(-0.14%) |
Feb 11, 2014 | 27.26 | 27.35 | 27.10 | 27.32 | 224,098 | +0.08(+0.29%) |
Feb 10, 2014 | 27.25 | 27.26 | 27.12 | 27.24 | 314,661 | +0.15(+0.56%) |
Feb 07, 2014 | 27.22 | 27.25 | 26.95 | 27.09 | 846,135 | +0.04(+0.15%) |
Feb 06, 2014 | 26.66 | 27.10 | 26.64 | 27.05 | 526,931 | +0.44(+1.64%) |
Feb 05, 2014 | 26.73 | 26.83 | 26.41 | 26.61 | 426,120 | -0.11(-0.41%) |
Feb 04, 2014 | 26.41 | 26.77 | 26.38 | 26.72 | 384,005 | +0.55(+2.12%) |