Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.41 | 29.41 | 29.35 | 29.41 | 36,105 | +0.01(+0.02%) |
Apr 29, 2014 | 29.39 | 29.40 | 29.34 | 29.40 | 23,365 | +0.06(+0.21%) |
Apr 28, 2014 | 29.35 | 29.39 | 29.32 | 29.34 | 23,310 | -0.04(-0.15%) |
Apr 25, 2014 | 29.38 | 29.39 | 29.34 | 29.38 | 24,649 | -0.01(-0.03%) |
Apr 24, 2014 | 29.41 | 29.41 | 29.34 | 29.39 | 20,207 | +0.01(+0.04%) |
Apr 23, 2014 | 29.41 | 29.41 | 29.33 | 29.38 | 36,731 | -0.00(-0.01%) |
Apr 22, 2014 | 29.41 | 29.41 | 29.33 | 29.38 | 61,508 | -0.00(-0.01%) |
Apr 21, 2014 | 29.42 | 29.42 | 29.32 | 29.38 | 20,748 | +0.06(+0.20%) |
Apr 17, 2014 | 29.36 | 29.33 | 29.33 | 29.33 | 58,614 | +0.01(+0.02%) |
Apr 16, 2014 | 29.36 | 29.37 | 29.32 | 29.32 | 52,185 | -0.02(-0.06%) |
Apr 15, 2014 | 29.36 | 29.36 | 29.29 | 29.34 | 37,362 | +0.01(+0.04%) |
Apr 14, 2014 | 29.35 | 29.38 | 29.29 | 29.33 | 66,046 | +0.01(+0.02%) |
Apr 11, 2014 | 29.38 | 29.39 | 29.29 | 29.32 | 15,145 | -0.04(-0.13%) |
Apr 10, 2014 | 29.38 | 29.39 | 29.31 | 29.36 | 97,856 | -0.01(-0.02%) |
Apr 09, 2014 | 29.39 | 29.40 | 29.33 | 29.37 | 32,669 | +0.01(+0.04%) |
Apr 08, 2014 | 29.41 | 29.43 | 29.34 | 29.36 | 67,829 | -0.03(-0.10%) |
Apr 07, 2014 | 29.42 | 29.42 | 29.33 | 29.38 | 28,281 | +0.03(+0.10%) |
Apr 04, 2014 | 29.43 | 29.44 | 29.34 | 29.36 | 78,365 | -0.05(-0.17%) |
Apr 03, 2014 | 29.39 | 29.41 | 29.36 | 29.41 | 388,403 | +0.01(+0.04%) |
Apr 02, 2014 | 29.40 | 29.41 | 29.36 | 29.39 | 76,908 | +0.07(+0.24%) |
Apr 01, 2014 | 29.37 | 29.38 | 29.29 | 29.33 | 56,498 | -0.01(-0.03%) |
Mar 31, 2014 | 29.37 | 29.41 | 29.32 | 29.33 | 75,893 | +0.01(+0.03%) |
Mar 28, 2014 | 29.26 | 29.33 | 29.26 | 29.32 | 16,547 | -0.00(-0.01%) |
Mar 27, 2014 | 29.27 | 29.35 | 29.27 | 29.33 | 24,942 | +0.01(+0.02%) |
Mar 26, 2014 | 29.35 | 29.35 | 29.25 | 29.32 | 55,921 | +0.04(+0.15%) |
Mar 25, 2014 | 29.36 | 29.37 | 29.28 | 29.28 | 27,522 | -0.01(-0.02%) |
Mar 24, 2014 | 29.25 | 29.37 | 29.25 | 29.28 | 26,945 | +0.05(+0.17%) |
Mar 21, 2014 | 29.24 | 29.34 | 29.23 | 29.23 | 9,516 | -0.06(-0.21%) |
Mar 20, 2014 | 29.27 | 29.40 | 29.27 | 29.29 | 22,364 | +0.01(+0.04%) |
Mar 19, 2014 | 29.20 | 29.32 | 29.20 | 29.28 | 50,236 | +0.04(+0.15%) |
Mar 18, 2014 | 29.27 | 29.28 | 29.20 | 29.24 | 25,269 | -0.03(-0.11%) |
Mar 17, 2014 | 29.25 | 29.27 | 29.17 | 29.27 | 35,065 | +0.08(+0.29%) |
Mar 14, 2014 | 29.24 | 29.24 | 29.14 | 29.19 | 34,542 | +0.03(+0.12%) |
Mar 13, 2014 | 29.28 | 29.28 | 29.15 | 29.15 | 34,476 | -0.03(-0.10%) |
Mar 12, 2014 | 29.28 | 29.28 | 29.18 | 29.18 | 44,454 | -0.10(-0.34%) |
Mar 11, 2014 | 29.28 | 29.28 | 29.18 | 29.28 | 96,435 | +0.01(+0.02%) |
Mar 10, 2014 | 29.20 | 29.28 | 29.20 | 29.28 | 35,260 | +0.03(+0.11%) |
Mar 07, 2014 | 29.25 | 29.29 | 29.21 | 29.24 | 37,308 | +0.00(+0.00%) |
Mar 06, 2014 | 29.32 | 29.32 | 29.24 | 29.24 | 41,065 | -0.02(-0.07%) |
Mar 05, 2014 | 29.28 | 29.29 | 29.22 | 29.26 | 20,603 | +0.02(+0.05%) |
Mar 04, 2014 | 29.19 | 29.29 | 29.19 | 29.25 | 52,027 | +0.01(+0.02%) |
Mar 03, 2014 | 29.19 | 29.27 | 29.19 | 29.24 | 48,306 | -0.03(-0.11%) |
Feb 28, 2014 | 29.25 | 29.28 | 29.20 | 29.28 | 90,697 | +0.03(+0.10%) |
Feb 27, 2014 | 29.23 | 29.25 | 29.21 | 29.25 | 29,434 | +0.04(+0.15%) |
Feb 26, 2014 | 29.20 | 29.23 | 29.18 | 29.20 | 23,736 | +0.09(+0.31%) |
Feb 25, 2014 | 29.09 | 29.30 | 29.09 | 29.11 | 153,413 | -0.06(-0.19%) |
Feb 24, 2014 | 29.17 | 29.19 | 29.13 | 29.17 | 55,273 | +0.07(+0.25%) |
Feb 21, 2014 | 29.12 | 29.12 | 29.00 | 29.10 | 55,083 | +0.05(+0.17%) |
Feb 20, 2014 | 29.06 | 29.08 | 29.05 | 29.05 | 25,716 | +0.01(+0.02%) |
Feb 19, 2014 | 29.04 | 29.06 | 28.98 | 29.04 | 29,805 | -0.07(-0.23%) |
Feb 18, 2014 | 29.10 | 29.11 | 28.95 | 29.11 | 46,821 | +0.02(+0.08%) |
Feb 14, 2014 | 28.93 | 29.09 | 29.09 | 29.09 | 32,520 | +0.12(+0.42%) |
Feb 13, 2014 | 29.05 | 29.11 | 28.92 | 28.96 | 72,376 | -0.07(-0.25%) |
Feb 12, 2014 | 29.04 | 29.04 | 28.90 | 29.04 | 104,123 | +0.14(+0.49%) |
Feb 11, 2014 | 28.95 | 29.09 | 28.85 | 28.89 | 115,471 | -0.01(-0.02%) |
Feb 10, 2014 | 28.90 | 28.90 | 28.84 | 28.90 | 23,533 | +0.08(+0.28%) |
Feb 07, 2014 | 28.85 | 28.89 | 28.80 | 28.82 | 28,199 | -0.01(-0.02%) |
Feb 06, 2014 | 28.94 | 28.94 | 28.74 | 28.83 | 49,795 | +0.04(+0.15%) |
Feb 05, 2014 | 28.81 | 28.81 | 28.70 | 28.78 | 60,137 | +0.06(+0.19%) |
Feb 04, 2014 | 28.77 | 28.78 | 28.70 | 28.72 | 122,908 | -0.02(-0.08%) |