Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.39 | 27.53 | 27.39 | 27.53 | 14,685 | +0.06(+0.20%) |
Apr 29, 2014 | 27.47 | 27.48 | 27.45 | 27.47 | 25,281 | +0.06(+0.23%) |
Apr 28, 2014 | 27.51 | 27.51 | 27.29 | 27.41 | 38,050 | +0.01(+0.03%) |
Apr 25, 2014 | 27.46 | 27.46 | 27.35 | 27.40 | 30,938 | -0.08(-0.29%) |
Apr 24, 2014 | 27.59 | 27.59 | 27.43 | 27.48 | 52,041 | +0.01(+0.03%) |
Apr 23, 2014 | 27.51 | 27.51 | 27.44 | 27.47 | 27,748 | -0.03(-0.11%) |
Apr 22, 2014 | 27.43 | 27.51 | 27.43 | 27.51 | 23,991 | +0.06(+0.23%) |
Apr 21, 2014 | 27.46 | 27.46 | 27.38 | 27.44 | 25,488 | +0.02(+0.06%) |
Apr 17, 2014 | 27.41 | 27.43 | 27.43 | 27.43 | 41,557 | +0.02(+0.09%) |
Apr 16, 2014 | 27.29 | 27.40 | 27.29 | 27.40 | 49,380 | +0.14(+0.52%) |
Apr 15, 2014 | 27.20 | 27.28 | 27.09 | 27.26 | 35,243 | +0.02(+0.09%) |
Apr 14, 2014 | 27.27 | 27.27 | 27.13 | 27.24 | 67,704 | +0.10(+0.38%) |
Apr 11, 2014 | 27.22 | 27.25 | 27.14 | 27.14 | 45,379 | -0.12(-0.43%) |
Apr 10, 2014 | 27.44 | 27.47 | 27.23 | 27.25 | 178,716 | -0.23(-0.83%) |
Apr 09, 2014 | 27.36 | 27.48 | 27.34 | 27.48 | 30,020 | +0.17(+0.61%) |
Apr 08, 2014 | 27.31 | 27.37 | 27.25 | 27.32 | 70,829 | +0.02(+0.09%) |
Apr 07, 2014 | 27.37 | 27.39 | 27.26 | 27.29 | 43,946 | -0.09(-0.35%) |
Apr 04, 2014 | 27.57 | 27.57 | 27.37 | 27.39 | 33,125 | -0.08(-0.29%) |
Apr 03, 2014 | 27.49 | 27.50 | 27.40 | 27.47 | 29,201 | -0.02(-0.09%) |
Apr 02, 2014 | 27.53 | 27.53 | 27.44 | 27.49 | 17,122 | +0.02(+0.06%) |
Apr 01, 2014 | 27.44 | 27.47 | 27.40 | 27.47 | 57,233 | +0.09(+0.32%) |
Mar 31, 2014 | 27.30 | 27.40 | 27.30 | 27.39 | 31,162 | +0.12(+0.43%) |
Mar 28, 2014 | 27.28 | 27.34 | 27.23 | 27.27 | 39,470 | +0.09(+0.35%) |
Mar 27, 2014 | 27.20 | 27.22 | 27.14 | 27.17 | 24,185 | +0.02(+0.06%) |
Mar 26, 2014 | 27.33 | 27.33 | 27.16 | 27.16 | 23,567 | -0.08(-0.29%) |
Mar 25, 2014 | 27.26 | 27.26 | 27.18 | 27.24 | 43,995 | +0.07(+0.26%) |
Mar 24, 2014 | 27.24 | 27.24 | 27.07 | 27.17 | 50,043 | +0.00(+0.00%) |
Mar 21, 2014 | 27.24 | 27.28 | 27.14 | 27.17 | 29,751 | +0.03(+0.12%) |
Mar 20, 2014 | 27.10 | 27.18 | 27.07 | 27.13 | 42,473 | -0.02(-0.06%) |
Mar 19, 2014 | 27.32 | 27.32 | 27.06 | 27.15 | 36,005 | -0.18(-0.66%) |
Mar 18, 2014 | 27.16 | 27.33 | 27.16 | 27.33 | 29,452 | +0.13(+0.46%) |
Mar 17, 2014 | 27.19 | 27.22 | 27.10 | 27.21 | 36,040 | +0.12(+0.44%) |
Mar 14, 2014 | 27.08 | 27.14 | 27.06 | 27.09 | 74,283 | +0.02(+0.06%) |
Mar 13, 2014 | 27.21 | 27.28 | 27.07 | 27.07 | 118,247 | -0.16(-0.58%) |
Mar 12, 2014 | 27.18 | 27.24 | 27.15 | 27.23 | 38,480 | +0.05(+0.17%) |
Mar 11, 2014 | 27.32 | 27.35 | 27.18 | 27.18 | 54,903 | -0.14(-0.52%) |
Mar 10, 2014 | 27.34 | 27.34 | 27.24 | 27.32 | 34,190 | -0.12(-0.43%) |
Mar 07, 2014 | 27.44 | 27.44 | 27.29 | 27.44 | 146,488 | +0.02(+0.06%) |
Mar 06, 2014 | 27.41 | 27.46 | 27.40 | 27.43 | 39,010 | +0.11(+0.40%) |
Mar 05, 2014 | 27.32 | 27.38 | 27.32 | 27.32 | 51,523 | -0.08(-0.29%) |
Mar 04, 2014 | 27.33 | 27.40 | 27.33 | 27.39 | 51,709 | +0.21(+0.78%) |
Mar 03, 2014 | 27.22 | 27.22 | 27.13 | 27.18 | 31,572 | -0.10(-0.37%) |
Feb 28, 2014 | 27.32 | 27.37 | 27.28 | 27.28 | 107,619 | -0.02(-0.06%) |
Feb 27, 2014 | 27.17 | 27.30 | 27.17 | 27.30 | 26,119 | +0.10(+0.38%) |
Feb 26, 2014 | 27.23 | 27.24 | 27.17 | 27.20 | 64,271 | +0.03(+0.12%) |
Feb 25, 2014 | 27.17 | 27.24 | 27.16 | 27.17 | 59,804 | -0.01(-0.03%) |
Feb 24, 2014 | 27.17 | 27.27 | 27.09 | 27.17 | 50,300 | +0.09(+0.32%) |
Feb 21, 2014 | 27.14 | 27.16 | 27.09 | 27.09 | 30,247 | +0.02(+0.06%) |
Feb 20, 2014 | 27.05 | 27.10 | 26.99 | 27.07 | 47,467 | +0.02(+0.09%) |
Feb 19, 2014 | 27.06 | 27.16 | 27.01 | 27.05 | 31,245 | -0.09(-0.35%) |
Feb 18, 2014 | 27.12 | 27.14 | 27.08 | 27.14 | 92,226 | +0.06(+0.23%) |
Feb 14, 2014 | 27.02 | 27.08 | 27.08 | 27.08 | 32,421 | +0.07(+0.26%) |
Feb 13, 2014 | 26.86 | 27.02 | 26.86 | 27.01 | 33,325 | +0.09(+0.32%) |
Feb 12, 2014 | 26.95 | 26.97 | 26.88 | 26.92 | 53,147 | +0.00(+0.00%) |
Feb 11, 2014 | 26.81 | 26.95 | 26.80 | 26.92 | 31,733 | +0.14(+0.53%) |
Feb 10, 2014 | 26.78 | 26.78 | 26.71 | 26.78 | 31,028 | +0.04(+0.15%) |
Feb 07, 2014 | 26.71 | 26.78 | 26.67 | 26.74 | 29,054 | +0.12(+0.44%) |
Feb 06, 2014 | 26.57 | 26.62 | 26.56 | 26.62 | 23,274 | +0.18(+0.68%) |
Feb 05, 2014 | 26.43 | 26.46 | 26.37 | 26.44 | 16,718 | -0.01(-0.03%) |
Feb 04, 2014 | 26.47 | 26.48 | 26.40 | 26.45 | 42,070 | +0.07(+0.27%) |