Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.70 | 27.86 | 27.61 | 27.61 | 487,332 | -0.01(-0.04%) |
Apr 29, 2014 | 27.69 | 27.90 | 27.54 | 27.62 | 498,453 | +0.52(+1.93%) |
Apr 28, 2014 | 27.23 | 27.30 | 26.97 | 27.10 | 372,769 | -0.13(-0.49%) |
Apr 25, 2014 | 27.35 | 27.38 | 27.08 | 27.23 | 327,839 | -0.54(-1.94%) |
Apr 24, 2014 | 27.46 | 27.77 | 27.32 | 27.77 | 157,031 | +0.29(+1.05%) |
Apr 23, 2014 | 27.60 | 27.60 | 27.32 | 27.48 | 234,180 | -0.36(-1.31%) |
Apr 22, 2014 | 27.60 | 27.85 | 27.54 | 27.85 | 187,344 | +0.03(+0.10%) |
Apr 21, 2014 | 27.90 | 27.95 | 27.81 | 27.82 | 128,069 | +0.07(+0.25%) |
Apr 17, 2014 | 27.68 | 27.75 | 27.75 | 27.75 | 271,357 | +0.10(+0.35%) |
Apr 16, 2014 | 27.58 | 27.66 | 27.46 | 27.66 | 173,030 | +0.42(+1.55%) |
Apr 15, 2014 | 27.35 | 27.43 | 27.06 | 27.23 | 414,550 | -0.04(-0.14%) |
Apr 14, 2014 | 27.14 | 27.33 | 27.08 | 27.27 | 223,128 | +0.42(+1.57%) |
Apr 11, 2014 | 26.91 | 27.09 | 26.79 | 26.85 | 321,708 | +0.01(+0.02%) |
Apr 10, 2014 | 27.31 | 27.32 | 26.84 | 26.84 | 267,400 | -0.30(-1.10%) |
Apr 09, 2014 | 27.06 | 27.14 | 26.90 | 27.14 | 202,644 | +0.28(+1.06%) |
Apr 08, 2014 | 26.68 | 26.86 | 26.67 | 26.86 | 116,678 | +0.29(+1.11%) |
Apr 07, 2014 | 26.80 | 26.85 | 26.56 | 26.56 | 440,876 | +0.00(+0.00%) |
Apr 04, 2014 | 26.75 | 26.94 | 26.56 | 26.56 | 170,085 | -0.17(-0.64%) |
Apr 03, 2014 | 26.70 | 26.78 | 26.57 | 26.74 | 209,837 | -0.18(-0.66%) |
Apr 02, 2014 | 26.76 | 26.91 | 26.64 | 26.91 | 435,538 | +0.04(+0.14%) |
Apr 01, 2014 | 26.86 | 26.94 | 26.76 | 26.88 | 612,704 | +0.05(+0.18%) |
Mar 31, 2014 | 26.74 | 26.86 | 26.63 | 26.83 | 215,591 | +0.09(+0.34%) |
Mar 28, 2014 | 26.54 | 26.74 | 26.53 | 26.74 | 198,376 | +0.31(+1.17%) |
Mar 27, 2014 | 26.32 | 26.43 | 26.20 | 26.43 | 345,255 | +0.21(+0.82%) |
Mar 26, 2014 | 26.44 | 26.46 | 26.21 | 26.21 | 239,110 | -0.29(-1.11%) |
Mar 25, 2014 | 26.43 | 26.51 | 26.25 | 26.51 | 404,795 | +0.36(+1.37%) |
Mar 24, 2014 | 26.44 | 26.46 | 26.09 | 26.15 | 301,574 | -0.25(-0.95%) |
Mar 21, 2014 | 26.17 | 26.52 | 26.14 | 26.40 | 540,711 | +0.60(+2.32%) |
Mar 20, 2014 | 25.72 | 25.97 | 25.68 | 25.80 | 190,294 | -0.06(-0.25%) |
Mar 19, 2014 | 26.21 | 26.29 | 25.74 | 25.86 | 296,288 | -0.25(-0.94%) |
Mar 18, 2014 | 26.11 | 26.28 | 26.04 | 26.11 | 227,816 | +0.24(+0.93%) |
Mar 17, 2014 | 25.62 | 25.90 | 25.62 | 25.87 | 144,698 | +0.34(+1.32%) |
Mar 14, 2014 | 25.42 | 25.61 | 25.37 | 25.53 | 331,321 | +0.30(+1.19%) |
Mar 13, 2014 | 25.94 | 25.96 | 25.23 | 25.23 | 356,822 | -0.66(-2.56%) |
Mar 12, 2014 | 25.65 | 25.90 | 25.57 | 25.90 | 1,342,872 | +0.20(+0.77%) |
Mar 11, 2014 | 25.93 | 25.98 | 25.69 | 25.70 | 550,976 | -0.25(-0.97%) |
Mar 10, 2014 | 25.83 | 25.95 | 25.67 | 25.95 | 640,277 | +0.11(+0.43%) |
Mar 07, 2014 | 25.83 | 25.84 | 25.56 | 25.84 | 395,571 | -0.07(-0.29%) |
Mar 06, 2014 | 25.93 | 25.99 | 25.83 | 25.91 | 365,991 | +0.20(+0.79%) |
Mar 05, 2014 | 25.74 | 25.88 | 25.69 | 25.71 | 208,438 | -0.13(-0.52%) |
Mar 04, 2014 | 25.66 | 25.84 | 25.61 | 25.84 | 323,173 | +0.71(+2.83%) |
Mar 03, 2014 | 25.42 | 25.48 | 25.13 | 25.13 | 1,853,824 | -0.50(-1.96%) |
Feb 28, 2014 | 25.73 | 25.82 | 25.63 | 25.63 | 458,892 | +0.12(+0.48%) |
Feb 27, 2014 | 25.39 | 25.54 | 25.31 | 25.51 | 162,963 | -0.07(-0.29%) |
Feb 26, 2014 | 25.47 | 25.59 | 25.40 | 25.59 | 166,784 | -0.10(-0.40%) |
Feb 25, 2014 | 25.67 | 25.74 | 25.55 | 25.69 | 212,515 | +0.05(+0.19%) |
Feb 24, 2014 | 25.37 | 25.65 | 25.35 | 25.64 | 381,196 | +0.17(+0.65%) |
Feb 21, 2014 | 25.32 | 25.50 | 25.29 | 25.47 | 172,703 | -0.02(-0.08%) |
Feb 20, 2014 | 25.41 | 25.50 | 25.27 | 25.50 | 312,926 | +0.01(+0.04%) |
Feb 19, 2014 | 25.31 | 25.56 | 25.31 | 25.48 | 428,142 | +0.09(+0.34%) |
Feb 18, 2014 | 25.35 | 25.40 | 25.21 | 25.40 | 464,722 | +0.00(+0.00%) |
Feb 14, 2014 | 25.17 | 25.40 | 25.40 | 25.40 | 295,669 | +0.37(+1.47%) |
Feb 13, 2014 | 24.66 | 25.03 | 24.62 | 25.03 | 487,148 | +0.52(+2.14%) |
Feb 12, 2014 | 24.67 | 24.81 | 24.41 | 24.51 | 1,074,909 | +0.11(+0.44%) |
Feb 11, 2014 | 24.31 | 24.56 | 24.29 | 24.40 | 970,795 | +0.32(+1.33%) |
Feb 10, 2014 | 24.25 | 24.25 | 24.08 | 24.08 | 1,744,015 | -0.18(-0.73%) |
Feb 07, 2014 | 23.69 | 24.25 | 23.64 | 24.25 | 373,079 | +0.37(+1.57%) |
Feb 06, 2014 | 23.73 | 24.01 | 23.67 | 23.88 | 584,143 | +0.47(+1.99%) |
Feb 05, 2014 | 23.52 | 23.57 | 23.42 | 23.42 | 501,750 | -0.38(-1.60%) |
Feb 04, 2014 | 23.78 | 23.86 | 23.68 | 23.80 | 851,953 | +0.16(+0.68%) |