Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.98 | 28.20 | 27.36 | 27.42 | 33,478 | -0.70(-2.50%) |
Apr 29, 2014 | 28.42 | 28.83 | 28.01 | 28.12 | 18,428 | -0.07(-0.25%) |
Apr 28, 2014 | 27.20 | 28.30 | 27.13 | 28.19 | 34,014 | +0.62(+2.26%) |
Apr 25, 2014 | 27.86 | 28.41 | 27.37 | 27.57 | 31,760 | -0.50(-1.77%) |
Apr 24, 2014 | 28.60 | 28.60 | 27.93 | 28.07 | 25,972 | -0.26(-0.91%) |
Apr 23, 2014 | 28.82 | 29.09 | 28.22 | 28.33 | 24,674 | -0.48(-1.67%) |
Apr 22, 2014 | 28.83 | 29.36 | 28.66 | 28.81 | 27,134 | +0.10(+0.34%) |
Apr 21, 2014 | 28.98 | 28.99 | 28.43 | 28.71 | 16,385 | -0.04(-0.15%) |
Apr 17, 2014 | 28.17 | 28.75 | 28.75 | 28.75 | 23,740 | +0.50(+1.76%) |
Apr 16, 2014 | 28.06 | 28.41 | 27.89 | 28.25 | 23,300 | +0.49(+1.76%) |
Apr 15, 2014 | 27.13 | 27.92 | 26.73 | 27.77 | 30,079 | +0.22(+0.81%) |
Apr 14, 2014 | 27.92 | 27.92 | 27.16 | 27.54 | 37,710 | -0.16(-0.58%) |
Apr 11, 2014 | 28.52 | 28.92 | 27.55 | 27.70 | 51,767 | -1.19(-4.12%) |
Apr 10, 2014 | 29.29 | 29.29 | 28.41 | 28.89 | 51,963 | -0.52(-1.75%) |
Apr 09, 2014 | 29.14 | 30.07 | 28.89 | 29.41 | 28,181 | +0.27(+0.91%) |
Apr 08, 2014 | 28.91 | 29.32 | 28.58 | 29.14 | 25,906 | +0.20(+0.71%) |
Apr 07, 2014 | 28.98 | 29.22 | 28.65 | 28.94 | 30,811 | -0.33(-1.12%) |
Apr 04, 2014 | 30.40 | 30.40 | 28.89 | 29.27 | 59,597 | -1.10(-3.63%) |
Apr 03, 2014 | 30.47 | 30.64 | 30.02 | 30.37 | 35,445 | -0.20(-0.64%) |
Apr 02, 2014 | 31.23 | 31.23 | 30.16 | 30.57 | 28,078 | -0.68(-2.19%) |
Apr 01, 2014 | 30.86 | 31.31 | 30.73 | 31.25 | 32,723 | +0.52(+1.71%) |
Mar 31, 2014 | 30.13 | 31.60 | 30.04 | 30.73 | 38,903 | +0.69(+2.31%) |
Mar 28, 2014 | 29.86 | 30.22 | 28.54 | 30.03 | 39,456 | +0.12(+0.42%) |
Mar 27, 2014 | 30.44 | 30.91 | 29.68 | 29.91 | 29,247 | -0.36(-1.17%) |
Mar 26, 2014 | 30.95 | 30.95 | 30.14 | 30.26 | 34,329 | -0.47(-1.53%) |
Mar 25, 2014 | 30.72 | 31.06 | 30.36 | 30.73 | 38,510 | +0.30(+0.99%) |
Mar 24, 2014 | 30.83 | 31.18 | 30.30 | 30.43 | 39,287 | -0.43(-1.38%) |
Mar 21, 2014 | 30.69 | 31.17 | 30.35 | 30.86 | 61,708 | +0.33(+1.08%) |
Mar 20, 2014 | 30.29 | 30.55 | 30.13 | 30.53 | 31,762 | +0.10(+0.32%) |
Mar 19, 2014 | 30.02 | 30.43 | 30.02 | 30.43 | 64,613 | +0.28(+0.94%) |
Mar 18, 2014 | 29.31 | 30.17 | 29.06 | 30.15 | 60,080 | +0.92(+3.13%) |
Mar 17, 2014 | 29.07 | 29.30 | 28.89 | 29.23 | 33,433 | +0.35(+1.20%) |
Mar 14, 2014 | 28.90 | 29.06 | 28.39 | 28.89 | 26,950 | -0.26(-0.88%) |
Mar 13, 2014 | 29.09 | 29.98 | 29.09 | 29.14 | 41,204 | -0.56(-1.88%) |
Mar 12, 2014 | 28.56 | 29.97 | 28.56 | 29.70 | 49,141 | +0.85(+2.95%) |
Mar 11, 2014 | 28.45 | 29.18 | 28.42 | 28.85 | 30,316 | -0.05(-0.18%) |
Mar 10, 2014 | 28.62 | 28.90 | 28.27 | 28.90 | 33,354 | +0.09(+0.31%) |
Mar 07, 2014 | 28.53 | 28.85 | 28.13 | 28.81 | 45,224 | +0.42(+1.50%) |
Mar 06, 2014 | 28.60 | 29.01 | 27.82 | 28.39 | 46,690 | -0.52(-1.81%) |
Mar 05, 2014 | 29.28 | 29.28 | 28.47 | 28.91 | 32,418 | -0.50(-1.72%) |
Mar 04, 2014 | 28.89 | 30.02 | 28.89 | 29.42 | 77,643 | +0.66(+2.28%) |
Mar 03, 2014 | 29.00 | 29.38 | 28.35 | 28.76 | 32,463 | -0.62(-2.11%) |
Feb 28, 2014 | 29.28 | 30.43 | 29.25 | 29.38 | 45,081 | +0.20(+0.70%) |
Feb 27, 2014 | 28.23 | 29.76 | 28.22 | 29.18 | 49,092 | +0.81(+2.87%) |
Feb 26, 2014 | 27.61 | 28.73 | 27.54 | 28.36 | 26,160 | +0.81(+2.92%) |
Feb 25, 2014 | 27.76 | 27.94 | 27.36 | 27.56 | 39,996 | -0.32(-1.14%) |
Feb 24, 2014 | 27.89 | 28.03 | 27.80 | 27.88 | 64,062 | -0.02(-0.06%) |
Feb 21, 2014 | 29.07 | 29.09 | 27.83 | 27.89 | 33,233 | -1.04(-3.58%) |
Feb 20, 2014 | 27.86 | 29.20 | 27.71 | 28.93 | 20,419 | +1.11(+3.98%) |
Feb 19, 2014 | 29.10 | 29.10 | 27.67 | 27.82 | 36,801 | -1.24(-4.27%) |
Feb 18, 2014 | 28.10 | 29.22 | 28.10 | 29.06 | 30,487 | +0.89(+3.14%) |
Feb 14, 2014 | 28.42 | 28.18 | 28.18 | 28.18 | 20,778 | -0.24(-0.84%) |
Feb 13, 2014 | 27.86 | 28.58 | 27.58 | 28.42 | 35,258 | +0.56(+2.00%) |
Feb 12, 2014 | 27.91 | 28.15 | 27.21 | 27.86 | 27,540 | -0.05(-0.19%) |
Feb 11, 2014 | 27.91 | 28.19 | 27.45 | 27.91 | 18,902 | -0.08(-0.28%) |
Feb 10, 2014 | 27.25 | 28.01 | 26.71 | 27.99 | 48,769 | +0.83(+3.06%) |
Feb 07, 2014 | 27.69 | 27.80 | 26.94 | 27.16 | 32,602 | -0.37(-1.35%) |
Feb 06, 2014 | 27.71 | 27.88 | 27.17 | 27.53 | 23,459 | +0.00(+0.00%) |
Feb 05, 2014 | 28.16 | 28.29 | 27.11 | 27.53 | 41,695 | -0.92(-3.24%) |
Feb 04, 2014 | 27.28 | 28.49 | 26.88 | 28.45 | 82,789 | +1.40(+5.17%) |