Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.45 | 28.47 | 28.17 | 28.33 | 77,546 | -0.02(-0.09%) |
Apr 29, 2014 | 28.26 | 28.46 | 28.19 | 28.35 | 82,630 | +0.16(+0.59%) |
Apr 28, 2014 | 28.19 | 28.28 | 28.00 | 28.19 | 98,831 | -0.10(-0.35%) |
Apr 25, 2014 | 28.31 | 28.38 | 28.17 | 28.29 | 66,503 | +0.00(+0.00%) |
Apr 24, 2014 | 28.24 | 28.36 | 28.05 | 28.29 | 99,034 | -0.02(-0.09%) |
Apr 23, 2014 | 28.33 | 28.37 | 28.25 | 28.31 | 76,538 | +0.16(+0.56%) |
Apr 22, 2014 | 28.17 | 28.27 | 28.10 | 28.15 | 86,449 | +0.05(+0.18%) |
Apr 21, 2014 | 28.04 | 28.17 | 28.02 | 28.10 | 86,062 | +0.07(+0.24%) |
Apr 17, 2014 | 28.02 | 28.04 | 28.04 | 28.04 | 121,264 | -0.11(-0.38%) |
Apr 16, 2014 | 27.88 | 28.19 | 27.77 | 28.15 | 205,870 | +0.45(+1.61%) |
Apr 15, 2014 | 27.86 | 28.00 | 27.46 | 27.70 | 265,967 | -0.40(-1.44%) |
Apr 14, 2014 | 28.07 | 28.18 | 27.97 | 28.10 | 69,540 | +0.12(+0.44%) |
Apr 11, 2014 | 28.21 | 28.22 | 27.93 | 27.98 | 83,316 | -0.54(-1.91%) |
Apr 10, 2014 | 28.77 | 28.83 | 28.46 | 28.52 | 127,635 | -0.35(-1.20%) |
Apr 09, 2014 | 28.71 | 28.88 | 28.66 | 28.87 | 76,315 | +0.06(+0.20%) |
Apr 08, 2014 | 28.85 | 28.98 | 28.77 | 28.81 | 106,952 | +0.07(+0.26%) |
Apr 07, 2014 | 28.71 | 28.85 | 28.66 | 28.74 | 79,270 | -0.11(-0.37%) |
Apr 04, 2014 | 29.10 | 29.23 | 28.68 | 28.85 | 164,053 | -0.68(-2.29%) |
Apr 03, 2014 | 28.92 | 29.60 | 28.91 | 29.52 | 222,160 | +0.82(+2.87%) |
Apr 02, 2014 | 28.72 | 28.79 | 28.62 | 28.70 | 436,940 | +0.04(+0.14%) |
Apr 01, 2014 | 28.69 | 28.75 | 28.52 | 28.66 | 114,941 | -0.08(-0.29%) |
Mar 31, 2014 | 28.81 | 28.92 | 28.69 | 28.74 | 473,800 | +0.06(+0.20%) |
Mar 28, 2014 | 28.85 | 28.90 | 28.64 | 28.68 | 138,960 | +0.04(+0.14%) |
Mar 27, 2014 | 28.71 | 28.73 | 28.61 | 28.64 | 119,225 | +0.07(+0.23%) |
Mar 26, 2014 | 28.71 | 28.80 | 28.57 | 28.57 | 250,930 | +0.06(+0.20%) |
Mar 25, 2014 | 28.77 | 28.78 | 28.33 | 28.52 | 538,357 | +0.84(+3.04%) |
Mar 24, 2014 | 27.98 | 27.98 | 27.56 | 27.68 | 264,575 | -0.35(-1.24%) |
Mar 21, 2014 | 28.03 | 28.29 | 27.99 | 28.02 | 439,320 | -0.05(-0.18%) |
Mar 20, 2014 | 27.89 | 28.19 | 27.85 | 28.07 | 97,187 | +0.17(+0.62%) |
Mar 19, 2014 | 28.09 | 28.21 | 27.79 | 27.90 | 144,628 | -0.25(-0.88%) |
Mar 18, 2014 | 27.86 | 28.18 | 27.86 | 28.15 | 128,069 | +0.30(+1.07%) |
Mar 17, 2014 | 27.61 | 27.90 | 27.60 | 27.85 | 176,652 | +0.16(+0.57%) |
Mar 14, 2014 | 27.70 | 27.82 | 27.57 | 27.69 | 198,663 | +0.60(+2.22%) |
Mar 13, 2014 | 27.68 | 27.68 | 27.00 | 27.09 | 122,981 | -0.37(-1.35%) |
Mar 12, 2014 | 27.57 | 27.58 | 27.25 | 27.46 | 63,462 | -0.20(-0.72%) |
Mar 11, 2014 | 27.72 | 27.86 | 27.60 | 27.66 | 64,485 | -0.16(-0.59%) |
Mar 10, 2014 | 27.90 | 27.96 | 27.72 | 27.82 | 88,584 | +0.04(+0.15%) |
Mar 07, 2014 | 28.11 | 28.15 | 27.71 | 27.78 | 89,954 | +0.01(+0.03%) |
Mar 06, 2014 | 27.99 | 28.07 | 27.76 | 27.77 | 116,149 | +0.25(+0.90%) |
Mar 05, 2014 | 27.70 | 27.72 | 27.50 | 27.53 | 148,318 | -0.45(-1.59%) |
Mar 04, 2014 | 27.85 | 28.06 | 27.85 | 27.97 | 126,431 | +0.12(+0.44%) |
Mar 03, 2014 | 27.96 | 28.06 | 27.77 | 27.85 | 175,657 | -0.48(-1.69%) |
Feb 28, 2014 | 28.28 | 28.52 | 28.19 | 28.33 | 433,387 | +0.87(+3.18%) |
Feb 27, 2014 | 27.41 | 27.53 | 27.34 | 27.45 | 126,103 | -0.28(-1.01%) |
Feb 26, 2014 | 27.72 | 27.77 | 27.58 | 27.73 | 294,135 | -0.54(-1.90%) |
Feb 25, 2014 | 28.40 | 28.54 | 28.20 | 28.27 | 502,831 | -1.65(-5.51%) |
Feb 24, 2014 | 29.76 | 30.11 | 29.74 | 29.92 | 405,593 | +0.15(+0.50%) |
Feb 21, 2014 | 29.86 | 29.88 | 29.70 | 29.77 | 119,485 | -0.31(-1.04%) |
Feb 20, 2014 | 30.02 | 30.17 | 30.01 | 30.08 | 67,169 | -0.03(-0.11%) |
Feb 19, 2014 | 30.19 | 30.34 | 30.08 | 30.12 | 182,110 | -0.02(-0.05%) |
Feb 18, 2014 | 30.07 | 30.17 | 30.03 | 30.13 | 153,662 | -0.02(-0.08%) |
Feb 14, 2014 | 30.21 | 30.16 | 30.16 | 30.16 | 55,417 | -0.04(-0.14%) |
Feb 13, 2014 | 30.05 | 30.21 | 30.00 | 30.20 | 67,542 | +0.31(+1.05%) |
Feb 12, 2014 | 29.98 | 30.12 | 29.86 | 29.89 | 222,865 | +0.32(+1.09%) |
Feb 11, 2014 | 29.27 | 29.64 | 29.26 | 29.56 | 91,913 | +0.43(+1.47%) |
Feb 10, 2014 | 29.09 | 29.25 | 29.04 | 29.13 | 113,945 | -0.14(-0.48%) |
Feb 07, 2014 | 28.89 | 29.30 | 28.80 | 29.27 | 150,357 | +0.22(+0.77%) |
Feb 06, 2014 | 28.92 | 29.08 | 28.85 | 29.05 | 101,519 | +0.21(+0.71%) |
Feb 05, 2014 | 28.96 | 29.02 | 28.76 | 28.85 | 112,747 | -0.02(-0.06%) |
Feb 04, 2014 | 28.93 | 28.98 | 28.75 | 28.86 | 136,129 | -0.25(-0.85%) |