Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.44 | 26.48 | 25.45 | 26.06 | 201,657 | -0.31(-1.17%) |
Apr 29, 2014 | 26.66 | 26.92 | 26.14 | 26.37 | 114,099 | -0.34(-1.26%) |
Apr 28, 2014 | 26.72 | 27.00 | 26.35 | 26.71 | 127,295 | +0.19(+0.72%) |
Apr 25, 2014 | 26.42 | 26.77 | 26.36 | 26.52 | 117,935 | -0.11(-0.41%) |
Apr 24, 2014 | 27.10 | 27.10 | 26.12 | 26.63 | 182,621 | -0.21(-0.79%) |
Apr 23, 2014 | 27.07 | 27.30 | 26.65 | 26.84 | 145,351 | -0.18(-0.68%) |
Apr 22, 2014 | 26.29 | 27.35 | 26.29 | 27.02 | 119,177 | +0.82(+3.13%) |
Apr 21, 2014 | 25.78 | 26.75 | 25.78 | 26.20 | 97,275 | +0.43(+1.68%) |
Apr 17, 2014 | 25.54 | 25.77 | 25.77 | 25.77 | 230,007 | +0.16(+0.63%) |
Apr 16, 2014 | 25.83 | 26.08 | 25.19 | 25.61 | 195,114 | +0.08(+0.32%) |
Apr 15, 2014 | 25.84 | 26.11 | 24.97 | 25.53 | 192,238 | -0.18(-0.68%) |
Apr 14, 2014 | 26.51 | 26.67 | 25.39 | 25.71 | 240,695 | -0.65(-2.47%) |
Apr 11, 2014 | 27.05 | 27.43 | 26.26 | 26.36 | 255,325 | -0.94(-3.46%) |
Apr 10, 2014 | 28.48 | 28.48 | 26.86 | 27.30 | 246,481 | -1.24(-4.36%) |
Apr 09, 2014 | 28.52 | 28.98 | 28.36 | 28.55 | 301,296 | +0.21(+0.72%) |
Apr 08, 2014 | 28.45 | 28.72 | 28.09 | 28.34 | 302,315 | -0.11(-0.39%) |
Apr 07, 2014 | 29.73 | 29.73 | 28.16 | 28.45 | 282,603 | -1.45(-4.85%) |
Apr 04, 2014 | 31.08 | 31.08 | 29.52 | 29.90 | 122,047 | -0.91(-2.95%) |
Apr 03, 2014 | 31.53 | 31.53 | 30.69 | 30.81 | 111,421 | -0.63(-2.00%) |
Apr 02, 2014 | 31.74 | 31.78 | 31.17 | 31.44 | 91,861 | -0.37(-1.17%) |
Apr 01, 2014 | 32.04 | 32.21 | 31.60 | 31.81 | 138,814 | -0.15(-0.48%) |
Mar 31, 2014 | 31.76 | 32.12 | 31.17 | 31.97 | 152,195 | +0.66(+2.10%) |
Mar 28, 2014 | 31.15 | 31.69 | 30.91 | 31.31 | 55,918 | +0.13(+0.42%) |
Mar 27, 2014 | 31.01 | 31.46 | 30.68 | 31.17 | 175,036 | +0.12(+0.40%) |
Mar 26, 2014 | 31.72 | 32.19 | 31.04 | 31.05 | 68,226 | -0.39(-1.23%) |
Mar 25, 2014 | 32.04 | 32.33 | 31.39 | 31.44 | 105,440 | -0.31(-0.97%) |
Mar 24, 2014 | 32.19 | 32.21 | 31.06 | 31.75 | 177,469 | -0.44(-1.36%) |
Mar 21, 2014 | 32.51 | 32.65 | 32.03 | 32.19 | 86,471 | -0.08(-0.25%) |
Mar 20, 2014 | 32.17 | 32.55 | 31.88 | 32.27 | 115,494 | +0.01(+0.05%) |
Mar 19, 2014 | 32.08 | 32.64 | 31.50 | 32.25 | 165,365 | +0.15(+0.48%) |
Mar 18, 2014 | 31.27 | 32.18 | 31.24 | 32.10 | 135,299 | +0.82(+2.62%) |
Mar 17, 2014 | 30.59 | 31.40 | 30.59 | 31.28 | 144,650 | +0.56(+1.84%) |
Mar 14, 2014 | 30.38 | 31.04 | 29.93 | 30.71 | 75,469 | +0.19(+0.62%) |
Mar 13, 2014 | 30.90 | 30.90 | 30.20 | 30.52 | 116,321 | -0.40(-1.28%) |
Mar 12, 2014 | 30.05 | 30.93 | 29.59 | 30.92 | 130,929 | +0.73(+2.43%) |
Mar 11, 2014 | 30.78 | 30.97 | 29.89 | 30.19 | 84,710 | -0.67(-2.18%) |
Mar 10, 2014 | 30.97 | 31.02 | 30.57 | 30.86 | 95,742 | -0.12(-0.38%) |
Mar 07, 2014 | 31.07 | 31.31 | 30.58 | 30.98 | 102,088 | +0.10(+0.31%) |
Mar 06, 2014 | 30.87 | 31.03 | 30.81 | 30.88 | 48,154 | +0.01(+0.05%) |
Mar 05, 2014 | 30.72 | 30.97 | 30.43 | 30.87 | 78,757 | +0.14(+0.45%) |
Mar 04, 2014 | 30.05 | 31.07 | 30.05 | 30.73 | 251,179 | +0.72(+2.42%) |
Mar 03, 2014 | 29.65 | 30.09 | 29.31 | 30.00 | 126,594 | +0.18(+0.59%) |
Feb 28, 2014 | 30.07 | 30.25 | 29.52 | 29.83 | 225,503 | -0.20(-0.66%) |
Feb 27, 2014 | 29.56 | 30.18 | 29.47 | 30.03 | 83,636 | +0.36(+1.21%) |
Feb 26, 2014 | 29.31 | 29.91 | 29.16 | 29.67 | 173,445 | +0.44(+1.50%) |
Feb 25, 2014 | 28.99 | 29.47 | 28.78 | 29.23 | 210,403 | +0.34(+1.17%) |
Feb 24, 2014 | 29.12 | 29.25 | 28.65 | 28.89 | 145,336 | -0.27(-0.93%) |
Feb 21, 2014 | 29.46 | 29.47 | 28.46 | 29.16 | 184,849 | -0.26(-0.90%) |
Feb 20, 2014 | 29.43 | 29.47 | 29.18 | 29.43 | 153,255 | +0.11(+0.37%) |
Feb 19, 2014 | 29.43 | 29.63 | 29.22 | 29.32 | 77,779 | -0.11(-0.37%) |
Feb 18, 2014 | 29.21 | 29.53 | 28.93 | 29.43 | 152,456 | +0.29(+0.98%) |
Feb 14, 2014 | 28.26 | 29.14 | 29.14 | 29.14 | 251,451 | +0.87(+3.08%) |
Feb 13, 2014 | 27.84 | 28.30 | 27.35 | 28.27 | 141,603 | +0.12(+0.42%) |
Feb 12, 2014 | 27.93 | 28.25 | 27.90 | 28.15 | 191,730 | +0.22(+0.79%) |
Feb 11, 2014 | 27.69 | 28.16 | 27.57 | 27.93 | 84,424 | +0.18(+0.63%) |
Feb 10, 2014 | 27.64 | 27.86 | 27.42 | 27.76 | 123,320 | +0.02(+0.08%) |
Feb 07, 2014 | 28.35 | 28.36 | 27.47 | 27.73 | 147,699 | -0.48(-1.69%) |
Feb 06, 2014 | 27.69 | 28.27 | 27.52 | 28.21 | 128,228 | +0.70(+2.53%) |
Feb 05, 2014 | 27.88 | 28.17 | 27.37 | 27.51 | 206,762 | -0.45(-1.62%) |
Feb 04, 2014 | 27.97 | 28.15 | 27.75 | 27.97 | 194,296 | +0.15(+0.55%) |