Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.58 | 28.60 | 28.02 | 28.40 | 210,171 | -0.38(-1.33%) |
Apr 29, 2014 | 27.74 | 29.12 | 27.52 | 28.79 | 359,175 | +1.58(+5.80%) |
Apr 28, 2014 | 26.44 | 27.68 | 26.33 | 27.21 | 309,577 | +0.58(+2.18%) |
Apr 25, 2014 | 26.92 | 27.96 | 26.58 | 26.63 | 210,984 | -0.38(-1.41%) |
Apr 24, 2014 | 27.32 | 27.39 | 26.77 | 27.01 | 161,220 | -0.17(-0.62%) |
Apr 23, 2014 | 27.03 | 27.43 | 26.96 | 27.18 | 244,736 | +0.01(+0.05%) |
Apr 22, 2014 | 26.99 | 27.29 | 26.90 | 27.16 | 276,689 | +0.10(+0.38%) |
Apr 21, 2014 | 26.52 | 27.17 | 26.52 | 27.06 | 256,379 | +0.54(+2.02%) |
Apr 17, 2014 | 26.05 | 26.52 | 26.52 | 26.52 | 291,151 | +0.43(+1.66%) |
Apr 16, 2014 | 26.36 | 26.44 | 25.92 | 26.09 | 333,843 | -0.01(-0.03%) |
Apr 15, 2014 | 25.72 | 26.24 | 25.33 | 26.10 | 247,578 | +0.39(+1.51%) |
Apr 14, 2014 | 25.33 | 25.87 | 25.26 | 25.71 | 380,256 | +0.57(+2.25%) |
Apr 11, 2014 | 25.64 | 25.64 | 24.60 | 25.14 | 519,023 | -0.43(-1.69%) |
Apr 10, 2014 | 26.24 | 26.75 | 25.35 | 25.58 | 382,745 | -0.86(-3.25%) |
Apr 09, 2014 | 26.85 | 26.99 | 26.19 | 26.44 | 345,759 | -0.22(-0.83%) |
Apr 08, 2014 | 26.24 | 26.97 | 26.20 | 26.66 | 285,992 | +0.46(+1.77%) |
Apr 07, 2014 | 26.85 | 26.99 | 26.10 | 26.19 | 458,845 | -1.15(-4.22%) |
Apr 04, 2014 | 28.43 | 28.43 | 27.13 | 27.35 | 340,753 | -0.72(-2.56%) |
Apr 03, 2014 | 27.91 | 28.18 | 27.76 | 28.07 | 206,250 | +0.23(+0.82%) |
Apr 02, 2014 | 27.76 | 28.21 | 27.54 | 27.84 | 359,562 | +0.29(+1.07%) |
Apr 01, 2014 | 26.82 | 27.72 | 26.80 | 27.54 | 304,063 | +0.82(+3.05%) |
Mar 31, 2014 | 26.62 | 26.79 | 26.36 | 26.73 | 453,759 | +0.29(+1.11%) |
Mar 28, 2014 | 26.39 | 26.76 | 26.36 | 26.44 | 205,316 | +0.06(+0.22%) |
Mar 27, 2014 | 26.60 | 26.99 | 26.30 | 26.38 | 238,394 | -0.29(-1.10%) |
Mar 26, 2014 | 27.60 | 27.60 | 26.63 | 26.67 | 302,107 | -0.80(-2.91%) |
Mar 25, 2014 | 27.67 | 27.95 | 27.35 | 27.47 | 190,468 | +0.04(+0.16%) |
Mar 24, 2014 | 27.07 | 27.50 | 26.54 | 27.43 | 333,017 | +0.48(+1.77%) |
Mar 21, 2014 | 27.57 | 27.58 | 26.88 | 26.95 | 409,461 | -0.42(-1.53%) |
Mar 20, 2014 | 27.81 | 28.17 | 27.21 | 27.37 | 278,000 | -0.48(-1.74%) |
Mar 19, 2014 | 28.34 | 28.42 | 27.59 | 27.85 | 318,733 | -0.40(-1.40%) |
Mar 18, 2014 | 28.28 | 28.64 | 27.71 | 28.25 | 397,408 | +0.93(+3.39%) |
Mar 17, 2014 | 27.08 | 27.43 | 26.94 | 27.32 | 331,442 | +0.36(+1.33%) |
Mar 14, 2014 | 27.03 | 27.79 | 26.84 | 26.96 | 312,065 | -0.37(-1.37%) |
Mar 13, 2014 | 27.90 | 28.25 | 26.94 | 27.34 | 415,980 | -0.68(-2.44%) |
Mar 12, 2014 | 28.29 | 28.88 | 27.38 | 28.02 | 635,269 | -0.45(-1.57%) |
Mar 11, 2014 | 28.75 | 29.32 | 28.39 | 28.47 | 356,010 | -0.42(-1.45%) |
Mar 10, 2014 | 29.04 | 29.09 | 28.24 | 28.89 | 545,565 | +0.83(+2.96%) |
Mar 07, 2014 | 28.54 | 29.34 | 28.02 | 28.06 | 547,894 | -0.05(-0.18%) |
Mar 06, 2014 | 29.74 | 30.22 | 27.99 | 28.11 | 1,094,589 | -1.55(-5.22%) |
Mar 05, 2014 | 32.31 | 32.89 | 29.49 | 29.66 | 1,938,428 | -6.97(-19.03%) |
Mar 04, 2014 | 35.60 | 36.80 | 35.60 | 36.63 | 339,313 | +1.54(+4.40%) |
Mar 03, 2014 | 34.86 | 35.46 | 33.94 | 35.09 | 321,503 | -0.47(-1.32%) |
Feb 28, 2014 | 35.40 | 36.09 | 35.31 | 35.56 | 262,375 | +0.27(+0.77%) |
Feb 27, 2014 | 34.63 | 35.36 | 34.58 | 35.28 | 133,800 | +0.59(+1.71%) |
Feb 26, 2014 | 35.01 | 35.53 | 34.59 | 34.69 | 148,183 | -0.32(-0.92%) |
Feb 25, 2014 | 35.41 | 36.06 | 34.70 | 35.01 | 341,210 | -0.12(-0.33%) |
Feb 24, 2014 | 34.62 | 35.47 | 34.08 | 35.13 | 286,163 | +1.05(+3.08%) |
Feb 21, 2014 | 34.77 | 34.88 | 33.48 | 34.08 | 305,917 | -0.62(-1.78%) |
Feb 20, 2014 | 31.95 | 34.92 | 31.00 | 34.70 | 705,824 | +4.32(+14.21%) |
Feb 19, 2014 | 32.54 | 32.57 | 30.29 | 30.38 | 386,372 | -2.28(-6.98%) |
Feb 18, 2014 | 31.90 | 33.20 | 31.90 | 32.66 | 263,642 | +0.97(+3.06%) |
Feb 14, 2014 | 31.53 | 31.69 | 31.69 | 31.69 | 133,732 | +0.14(+0.44%) |
Feb 13, 2014 | 30.64 | 31.58 | 30.52 | 31.55 | 224,079 | +0.66(+2.15%) |
Feb 12, 2014 | 30.24 | 31.13 | 30.08 | 30.89 | 234,223 | +0.65(+2.15%) |
Feb 11, 2014 | 29.85 | 30.60 | 29.73 | 30.24 | 147,452 | +0.50(+1.69%) |
Feb 10, 2014 | 30.27 | 30.40 | 29.65 | 29.73 | 217,395 | -0.55(-1.81%) |
Feb 07, 2014 | 29.51 | 30.86 | 29.38 | 30.28 | 399,694 | +1.01(+3.47%) |
Feb 06, 2014 | 29.07 | 29.54 | 29.02 | 29.27 | 280,597 | +0.23(+0.78%) |
Feb 05, 2014 | 29.17 | 29.77 | 28.86 | 29.04 | 271,917 | -0.45(-1.51%) |
Feb 04, 2014 | 29.32 | 30.28 | 29.19 | 29.48 | 327,070 | +0.37(+1.28%) |