Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.19 | 25.57 | 24.47 | 24.85 | 938,052 | -0.61(-2.40%) |
Apr 29, 2014 | 25.50 | 25.90 | 24.87 | 25.46 | 553,286 | +0.18(+0.71%) |
Apr 28, 2014 | 26.37 | 26.75 | 24.63 | 25.28 | 1,161,130 | -1.06(-4.02%) |
Apr 25, 2014 | 27.42 | 27.62 | 26.19 | 26.34 | 671,897 | -1.31(-4.74%) |
Apr 24, 2014 | 28.00 | 28.20 | 27.05 | 27.65 | 460,021 | -0.15(-0.54%) |
Apr 23, 2014 | 28.43 | 28.43 | 27.26 | 27.80 | 723,265 | -0.10(-0.36%) |
Apr 22, 2014 | 27.43 | 28.39 | 27.40 | 27.90 | 858,552 | +0.48(+1.75%) |
Apr 21, 2014 | 27.24 | 27.47 | 26.55 | 27.42 | 783,348 | +0.18(+0.66%) |
Apr 17, 2014 | 26.82 | 27.24 | 27.24 | 27.24 | 937,500 | +0.58(+2.18%) |
Apr 16, 2014 | 27.08 | 27.32 | 26.18 | 26.66 | 735,284 | -0.19(-0.71%) |
Apr 15, 2014 | 26.35 | 27.03 | 25.60 | 26.85 | 790,963 | +0.46(+1.74%) |
Apr 14, 2014 | 26.36 | 26.97 | 26.00 | 26.39 | 508,211 | +0.00(+0.00%) |
Apr 11, 2014 | 26.51 | 27.06 | 25.71 | 26.39 | 850,574 | -0.75(-2.76%) |
Apr 10, 2014 | 28.00 | 28.07 | 26.70 | 27.14 | 867,002 | -0.25(-0.91%) |
Apr 09, 2014 | 26.84 | 27.48 | 26.75 | 27.39 | 641,862 | +0.58(+2.16%) |
Apr 08, 2014 | 26.52 | 27.09 | 26.07 | 26.81 | 795,030 | +0.40(+1.51%) |
Apr 07, 2014 | 26.52 | 27.49 | 25.88 | 26.41 | 1,141,147 | -0.63(-2.33%) |
Apr 04, 2014 | 27.59 | 28.13 | 26.09 | 27.04 | 1,598,206 | -0.19(-0.70%) |
Apr 03, 2014 | 26.66 | 28.71 | 26.66 | 27.23 | 1,378,530 | +0.67(+2.52%) |
Apr 02, 2014 | 26.72 | 27.15 | 26.10 | 26.56 | 1,202,401 | -0.28(-1.04%) |
Apr 01, 2014 | 27.00 | 27.31 | 26.29 | 26.84 | 1,045,291 | +0.13(+0.49%) |
Mar 31, 2014 | 26.57 | 27.25 | 26.40 | 26.71 | 890,325 | +0.34(+1.29%) |
Mar 28, 2014 | 26.29 | 27.02 | 25.93 | 26.37 | 829,577 | +0.13(+0.50%) |
Mar 27, 2014 | 26.75 | 27.50 | 25.56 | 26.24 | 1,184,205 | -0.60(-2.24%) |
Mar 26, 2014 | 28.97 | 29.27 | 26.78 | 26.84 | 1,251,998 | -1.87(-6.51%) |
Mar 25, 2014 | 28.26 | 29.00 | 28.05 | 28.71 | 946,133 | +0.94(+3.38%) |
Mar 24, 2014 | 28.36 | 28.76 | 27.15 | 27.77 | 1,167,824 | -0.11(-0.39%) |
Mar 21, 2014 | 29.43 | 29.58 | 27.76 | 27.88 | 1,079,028 | -1.16(-3.99%) |
Mar 20, 2014 | 28.72 | 30.30 | 28.68 | 29.04 | 980,573 | +0.35(+1.22%) |
Mar 19, 2014 | 29.65 | 30.09 | 28.32 | 28.69 | 819,572 | -0.96(-3.24%) |
Mar 18, 2014 | 28.00 | 29.67 | 27.86 | 29.65 | 792,033 | +1.48(+5.25%) |
Mar 17, 2014 | 28.12 | 28.90 | 28.04 | 28.17 | 704,652 | +0.26(+0.93%) |
Mar 14, 2014 | 28.25 | 28.93 | 27.40 | 27.91 | 1,093,638 | -0.77(-2.68%) |
Mar 13, 2014 | 29.72 | 30.30 | 27.85 | 28.68 | 1,584,639 | -0.99(-3.34%) |
Mar 12, 2014 | 29.19 | 30.34 | 29.00 | 29.67 | 1,210,778 | +0.38(+1.30%) |
Mar 11, 2014 | 31.14 | 31.55 | 28.88 | 29.29 | 2,089,071 | -1.96(-6.27%) |
Mar 10, 2014 | 31.37 | 32.31 | 30.51 | 31.25 | 998,367 | -0.25(-0.79%) |
Mar 07, 2014 | 33.16 | 34.50 | 30.60 | 31.50 | 2,522,040 | -2.53(-7.43%) |
Mar 06, 2014 | 35.00 | 35.10 | 33.51 | 34.03 | 2,061,456 | -0.65(-1.87%) |
Mar 05, 2014 | 34.85 | 35.38 | 33.41 | 34.68 | 1,866,334 | -0.17(-0.49%) |
Mar 04, 2014 | 33.40 | 34.93 | 33.40 | 34.85 | 1,751,253 | +1.75(+5.29%) |
Mar 03, 2014 | 32.69 | 33.45 | 31.68 | 33.10 | 1,461,350 | -0.35(-1.05%) |
Feb 28, 2014 | 34.01 | 34.76 | 32.20 | 33.45 | 1,437,744 | -0.46(-1.36%) |
Feb 27, 2014 | 32.64 | 34.09 | 32.64 | 33.91 | 1,214,841 | +1.39(+4.27%) |
Feb 26, 2014 | 31.58 | 33.25 | 31.26 | 32.52 | 1,204,463 | +1.43(+4.60%) |
Feb 25, 2014 | 31.80 | 32.41 | 30.75 | 31.09 | 1,088,290 | -0.48(-1.52%) |
Feb 24, 2014 | 32.13 | 32.21 | 31.57 | 31.57 | 811,483 | -0.27(-0.85%) |
Feb 21, 2014 | 32.00 | 32.70 | 31.65 | 31.84 | 1,183,496 | +0.19(+0.60%) |
Feb 20, 2014 | 30.66 | 31.91 | 30.33 | 31.65 | 848,490 | +0.77(+2.49%) |
Feb 19, 2014 | 31.58 | 32.46 | 30.50 | 30.88 | 1,249,130 | -0.38(-1.22%) |
Feb 18, 2014 | 30.24 | 31.43 | 29.82 | 31.26 | 1,198,560 | +1.29(+4.30%) |
Feb 14, 2014 | 29.96 | 29.97 | 29.97 | 29.97 | 720,500 | +0.07(+0.23%) |
Feb 13, 2014 | 28.64 | 29.96 | 27.81 | 29.90 | 1,140,852 | +0.99(+3.42%) |
Feb 12, 2014 | 29.93 | 30.80 | 28.68 | 28.91 | 1,159,406 | -0.55(-1.87%) |
Feb 11, 2014 | 28.64 | 29.87 | 28.40 | 29.46 | 1,870,004 | +1.35(+4.80%) |
Feb 10, 2014 | 27.40 | 28.46 | 27.32 | 28.11 | 1,485,764 | +0.84(+3.08%) |
Feb 07, 2014 | 25.76 | 28.58 | 25.75 | 27.27 | 1,869,875 | +1.32(+5.09%) |
Feb 06, 2014 | 27.10 | 27.15 | 25.50 | 25.95 | 1,708,403 | -1.14(-4.21%) |
Feb 05, 2014 | 29.40 | 29.46 | 24.69 | 27.09 | 4,838,871 | -2.45(-8.29%) |
Feb 04, 2014 | 30.50 | 30.78 | 29.27 | 29.54 | 1,105,923 | -0.84(-2.76%) |