Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.92 | 28.26 | 27.88 | 27.99 | 294,285 | +0.01(+0.04%) |
Apr 29, 2014 | 28.12 | 28.14 | 27.72 | 27.98 | 529,291 | +0.20(+0.73%) |
Apr 28, 2014 | 27.72 | 28.13 | 27.02 | 27.77 | 712,415 | +0.24(+0.89%) |
Apr 25, 2014 | 28.55 | 28.55 | 27.34 | 27.53 | 603,331 | -0.81(-2.86%) |
Apr 24, 2014 | 28.49 | 28.55 | 27.74 | 28.34 | 1,202,177 | +0.65(+2.33%) |
Apr 23, 2014 | 28.00 | 28.06 | 27.25 | 27.69 | 701,793 | -0.16(-0.56%) |
Apr 22, 2014 | 27.94 | 28.82 | 27.75 | 27.85 | 1,041,485 | -0.42(-1.49%) |
Apr 21, 2014 | 27.99 | 28.27 | 27.46 | 28.27 | 548,893 | +0.48(+1.72%) |
Apr 17, 2014 | 27.57 | 27.79 | 27.79 | 27.79 | 940,963 | +0.55(+2.02%) |
Apr 16, 2014 | 25.60 | 27.57 | 25.41 | 27.24 | 1,185,541 | +2.09(+8.30%) |
Apr 15, 2014 | 25.49 | 25.63 | 23.86 | 25.16 | 2,053,240 | -0.35(-1.36%) |
Apr 14, 2014 | 26.21 | 26.30 | 25.10 | 25.50 | 1,208,784 | -0.82(-3.12%) |
Apr 11, 2014 | 26.88 | 27.16 | 26.27 | 26.32 | 711,127 | -0.83(-3.04%) |
Apr 10, 2014 | 27.74 | 27.95 | 26.95 | 27.15 | 423,126 | -0.63(-2.27%) |
Apr 09, 2014 | 27.07 | 28.06 | 27.02 | 27.78 | 352,485 | +0.81(+2.99%) |
Apr 08, 2014 | 26.75 | 27.11 | 26.64 | 26.97 | 378,874 | +0.36(+1.34%) |
Apr 07, 2014 | 27.30 | 27.58 | 26.33 | 26.61 | 905,698 | -1.05(-3.79%) |
Apr 04, 2014 | 28.07 | 28.20 | 27.45 | 27.66 | 499,861 | -0.25(-0.89%) |
Apr 03, 2014 | 28.20 | 28.27 | 27.82 | 27.91 | 349,736 | -0.13(-0.45%) |
Apr 02, 2014 | 28.52 | 28.78 | 27.79 | 28.04 | 620,819 | -0.44(-1.53%) |
Apr 01, 2014 | 28.61 | 28.88 | 28.45 | 28.47 | 543,460 | +0.00(+0.00%) |
Mar 31, 2014 | 28.14 | 28.54 | 28.01 | 28.47 | 368,292 | +0.52(+1.87%) |
Mar 28, 2014 | 28.21 | 28.45 | 27.73 | 27.95 | 389,756 | -0.13(-0.46%) |
Mar 27, 2014 | 27.85 | 28.25 | 27.71 | 28.08 | 477,401 | +0.21(+0.75%) |
Mar 26, 2014 | 28.53 | 28.82 | 27.82 | 27.87 | 701,840 | -0.67(-2.34%) |
Mar 25, 2014 | 28.45 | 28.59 | 27.85 | 28.54 | 710,824 | +0.84(+3.03%) |
Mar 24, 2014 | 28.49 | 28.82 | 27.44 | 27.70 | 1,143,486 | -0.74(-2.59%) |
Mar 21, 2014 | 28.69 | 28.80 | 28.40 | 28.44 | 608,184 | +0.03(+0.10%) |
Mar 20, 2014 | 28.01 | 28.80 | 28.00 | 28.41 | 700,750 | +0.09(+0.30%) |
Mar 19, 2014 | 28.96 | 29.10 | 28.07 | 28.32 | 1,696,861 | -0.77(-2.64%) |
Mar 18, 2014 | 29.13 | 29.37 | 28.96 | 29.09 | 659,973 | -0.16(-0.55%) |
Mar 17, 2014 | 29.45 | 30.00 | 29.16 | 29.25 | 494,225 | -0.03(-0.10%) |
Mar 14, 2014 | 29.75 | 30.17 | 29.19 | 29.28 | 587,200 | -0.67(-2.24%) |
Mar 13, 2014 | 30.51 | 30.76 | 29.87 | 29.95 | 555,207 | -0.60(-1.97%) |
Mar 12, 2014 | 30.72 | 30.99 | 29.92 | 30.55 | 1,032,699 | -0.75(-2.39%) |
Mar 11, 2014 | 31.62 | 31.90 | 31.13 | 31.30 | 668,451 | -0.41(-1.28%) |
Mar 10, 2014 | 31.96 | 31.96 | 30.93 | 31.71 | 742,481 | -0.21(-0.67%) |
Mar 07, 2014 | 32.28 | 32.50 | 31.73 | 31.92 | 460,040 | -0.30(-0.94%) |
Mar 06, 2014 | 31.70 | 32.47 | 31.61 | 32.23 | 805,505 | +0.64(+2.04%) |
Mar 05, 2014 | 31.64 | 31.65 | 31.32 | 31.58 | 417,726 | +0.17(+0.54%) |
Mar 04, 2014 | 31.46 | 31.68 | 30.94 | 31.41 | 814,530 | +0.63(+2.05%) |
Mar 03, 2014 | 30.71 | 31.08 | 30.11 | 30.78 | 875,555 | +0.36(+1.17%) |
Feb 28, 2014 | 30.44 | 30.78 | 30.24 | 30.43 | 586,842 | +0.01(+0.02%) |
Feb 27, 2014 | 30.14 | 30.54 | 29.83 | 30.42 | 387,537 | +0.40(+1.33%) |
Feb 26, 2014 | 30.09 | 30.50 | 29.76 | 30.02 | 611,745 | +0.02(+0.08%) |
Feb 25, 2014 | 30.37 | 30.72 | 29.98 | 30.00 | 371,907 | -0.31(-1.02%) |
Feb 24, 2014 | 30.54 | 30.70 | 30.28 | 30.31 | 610,514 | +0.13(+0.44%) |
Feb 21, 2014 | 30.72 | 30.96 | 30.09 | 30.17 | 752,880 | -0.57(-1.85%) |
Feb 20, 2014 | 30.98 | 31.14 | 30.64 | 30.74 | 506,002 | +0.01(+0.02%) |
Feb 19, 2014 | 31.60 | 31.73 | 30.66 | 30.74 | 681,598 | -0.71(-2.24%) |
Feb 18, 2014 | 31.86 | 31.98 | 31.02 | 31.44 | 1,343,202 | +0.68(+2.20%) |
Feb 14, 2014 | 30.82 | 30.77 | 30.77 | 30.77 | 372,839 | -0.02(-0.06%) |
Feb 13, 2014 | 30.09 | 30.96 | 29.98 | 30.79 | 1,220,896 | +0.41(+1.35%) |
Feb 12, 2014 | 30.86 | 30.86 | 30.15 | 30.38 | 476,010 | +0.22(+0.73%) |
Feb 11, 2014 | 30.09 | 30.62 | 29.74 | 30.15 | 546,144 | +0.42(+1.40%) |
Feb 10, 2014 | 30.78 | 30.78 | 29.55 | 29.74 | 726,522 | -0.56(-1.85%) |
Feb 07, 2014 | 29.55 | 30.48 | 29.55 | 30.30 | 788,888 | +1.10(+3.77%) |
Feb 06, 2014 | 28.31 | 29.33 | 27.95 | 29.20 | 832,748 | +0.99(+3.50%) |
Feb 05, 2014 | 27.78 | 28.43 | 27.08 | 28.21 | 1,443,492 | -0.42(-1.47%) |
Feb 04, 2014 | 28.27 | 28.94 | 28.23 | 28.63 | 740,437 | +0.43(+1.51%) |