Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.22 | 28.62 | 28.09 | 28.60 | 1,290,418 | +0.40(+1.42%) |
Apr 29, 2014 | 28.09 | 28.27 | 28.08 | 28.20 | 375,980 | +0.20(+0.72%) |
Apr 28, 2014 | 28.12 | 28.24 | 27.84 | 27.99 | 602,031 | -0.04(-0.16%) |
Apr 25, 2014 | 28.15 | 28.17 | 27.98 | 28.04 | 355,218 | -0.22(-0.76%) |
Apr 24, 2014 | 28.28 | 28.33 | 28.13 | 28.25 | 694,348 | +0.06(+0.21%) |
Apr 23, 2014 | 28.09 | 28.23 | 28.00 | 28.20 | 580,238 | +0.09(+0.31%) |
Apr 22, 2014 | 28.04 | 28.16 | 27.95 | 28.11 | 475,373 | +0.09(+0.33%) |
Apr 21, 2014 | 28.03 | 28.03 | 27.86 | 28.01 | 354,213 | +0.03(+0.11%) |
Apr 17, 2014 | 27.91 | 27.98 | 27.98 | 27.98 | 820,359 | +0.09(+0.33%) |
Apr 16, 2014 | 27.72 | 27.90 | 27.64 | 27.89 | 490,051 | +0.35(+1.26%) |
Apr 15, 2014 | 27.42 | 27.63 | 27.25 | 27.54 | 622,758 | +0.13(+0.48%) |
Apr 14, 2014 | 27.46 | 27.56 | 27.25 | 27.41 | 1,018,105 | +0.17(+0.63%) |
Apr 11, 2014 | 27.27 | 27.48 | 27.23 | 27.24 | 851,851 | -0.04(-0.14%) |
Apr 10, 2014 | 27.77 | 27.83 | 27.28 | 27.28 | 856,020 | -0.40(-1.46%) |
Apr 09, 2014 | 27.36 | 27.68 | 27.34 | 27.68 | 655,125 | +0.31(+1.12%) |
Apr 08, 2014 | 27.44 | 27.51 | 27.31 | 27.38 | 656,599 | -0.06(-0.21%) |
Apr 07, 2014 | 27.79 | 27.85 | 27.40 | 27.44 | 848,532 | -0.38(-1.38%) |
Apr 04, 2014 | 28.12 | 28.27 | 27.81 | 27.82 | 732,563 | -0.25(-0.88%) |
Apr 03, 2014 | 28.04 | 28.12 | 27.95 | 28.07 | 649,188 | +0.09(+0.33%) |
Apr 02, 2014 | 27.95 | 28.03 | 27.86 | 27.97 | 833,678 | +0.03(+0.10%) |
Apr 01, 2014 | 28.07 | 28.07 | 27.81 | 27.95 | 839,799 | -0.08(-0.28%) |
Mar 31, 2014 | 27.80 | 28.08 | 27.76 | 28.02 | 636,681 | +0.34(+1.21%) |
Mar 28, 2014 | 27.73 | 27.82 | 27.56 | 27.69 | 538,330 | +0.09(+0.32%) |
Mar 27, 2014 | 27.56 | 27.66 | 27.45 | 27.60 | 1,087,221 | +0.02(+0.07%) |
Mar 26, 2014 | 27.92 | 27.96 | 27.58 | 27.58 | 971,503 | -0.15(-0.54%) |
Mar 25, 2014 | 27.80 | 27.85 | 27.58 | 27.73 | 688,971 | +0.11(+0.39%) |
Mar 24, 2014 | 27.79 | 27.81 | 27.51 | 27.62 | 849,508 | -0.01(-0.04%) |
Mar 21, 2014 | 27.64 | 27.97 | 27.60 | 27.63 | 1,279,776 | +0.06(+0.21%) |
Mar 20, 2014 | 27.36 | 27.66 | 27.36 | 27.58 | 929,801 | +0.16(+0.58%) |
Mar 19, 2014 | 27.68 | 27.75 | 27.40 | 27.42 | 938,123 | -0.26(-0.93%) |
Mar 18, 2014 | 27.68 | 27.85 | 27.66 | 27.67 | 587,182 | +0.05(+0.18%) |
Mar 17, 2014 | 27.48 | 27.84 | 27.48 | 27.62 | 618,687 | +0.25(+0.90%) |
Mar 14, 2014 | 27.56 | 27.80 | 27.29 | 27.38 | 1,152,215 | -0.21(-0.76%) |
Mar 13, 2014 | 27.90 | 27.92 | 27.57 | 27.59 | 511,645 | -0.21(-0.75%) |
Mar 12, 2014 | 27.68 | 27.90 | 27.60 | 27.80 | 628,619 | -0.04(-0.14%) |
Mar 11, 2014 | 28.14 | 28.14 | 27.77 | 27.83 | 771,539 | -0.23(-0.83%) |
Mar 10, 2014 | 28.11 | 28.18 | 27.99 | 28.07 | 498,265 | -0.06(-0.21%) |
Mar 07, 2014 | 28.24 | 28.29 | 28.06 | 28.13 | 487,431 | +0.02(+0.07%) |
Mar 06, 2014 | 28.12 | 28.20 | 28.00 | 28.11 | 887,658 | +0.08(+0.29%) |
Mar 05, 2014 | 27.97 | 28.07 | 27.93 | 28.02 | 391,582 | -0.01(-0.03%) |
Mar 04, 2014 | 27.92 | 28.06 | 27.84 | 28.03 | 544,207 | +0.49(+1.78%) |
Mar 03, 2014 | 27.63 | 27.65 | 27.38 | 27.54 | 527,685 | -0.21(-0.77%) |
Feb 28, 2014 | 27.59 | 27.96 | 27.57 | 27.76 | 645,856 | +0.21(+0.78%) |
Feb 27, 2014 | 27.20 | 27.60 | 27.12 | 27.54 | 584,141 | +0.32(+1.16%) |
Feb 26, 2014 | 27.41 | 27.41 | 27.17 | 27.23 | 839,172 | -0.13(-0.48%) |
Feb 25, 2014 | 27.36 | 27.48 | 27.22 | 27.36 | 468,174 | +0.01(+0.04%) |
Feb 24, 2014 | 27.38 | 27.55 | 27.29 | 27.35 | 716,667 | +0.06(+0.23%) |
Feb 21, 2014 | 27.35 | 27.44 | 27.20 | 27.29 | 278,512 | -0.04(-0.14%) |
Feb 20, 2014 | 27.15 | 27.37 | 27.08 | 27.32 | 396,825 | +0.20(+0.73%) |
Feb 19, 2014 | 27.44 | 27.55 | 27.11 | 27.12 | 557,587 | -0.33(-1.20%) |
Feb 18, 2014 | 27.44 | 27.57 | 27.39 | 27.46 | 606,925 | +0.05(+0.20%) |
Feb 14, 2014 | 27.16 | 27.40 | 27.40 | 27.40 | 534,817 | +0.18(+0.66%) |
Feb 13, 2014 | 26.86 | 27.23 | 26.78 | 27.22 | 540,216 | +0.17(+0.63%) |
Feb 12, 2014 | 27.07 | 27.19 | 26.90 | 27.05 | 500,193 | -0.00(-0.02%) |
Feb 11, 2014 | 26.71 | 27.13 | 26.65 | 27.06 | 634,226 | +0.41(+1.55%) |
Feb 10, 2014 | 26.63 | 26.67 | 26.42 | 26.64 | 527,253 | +0.02(+0.07%) |
Feb 07, 2014 | 26.35 | 26.64 | 26.32 | 26.62 | 748,087 | +0.31(+1.18%) |
Feb 06, 2014 | 26.17 | 26.39 | 26.10 | 26.31 | 485,159 | +0.28(+1.06%) |
Feb 05, 2014 | 26.04 | 26.18 | 25.88 | 26.04 | 678,418 | -0.02(-0.09%) |
Feb 04, 2014 | 25.89 | 26.24 | 25.78 | 26.06 | 1,045,509 | +0.36(+1.40%) |