Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.56 | 28.57 | 28.00 | 28.38 | 210,348 | -0.38(-1.33%) |
Apr 29, 2014 | 27.71 | 29.10 | 27.50 | 28.76 | 359,479 | +1.58(+5.80%) |
Apr 28, 2014 | 26.41 | 27.65 | 26.30 | 27.18 | 309,839 | +0.58(+2.18%) |
Apr 25, 2014 | 26.90 | 27.94 | 26.56 | 26.60 | 211,162 | -0.38(-1.41%) |
Apr 24, 2014 | 27.29 | 27.37 | 26.74 | 26.99 | 161,356 | -0.17(-0.62%) |
Apr 23, 2014 | 27.01 | 27.41 | 26.94 | 27.15 | 244,942 | +0.01(+0.05%) |
Apr 22, 2014 | 26.96 | 27.27 | 26.88 | 27.14 | 276,922 | +0.10(+0.38%) |
Apr 21, 2014 | 26.49 | 27.15 | 26.49 | 27.04 | 256,595 | +0.54(+2.02%) |
Apr 17, 2014 | 26.03 | 26.50 | 26.50 | 26.50 | 291,397 | +0.43(+1.66%) |
Apr 16, 2014 | 26.34 | 26.41 | 25.90 | 26.07 | 334,125 | -0.01(-0.03%) |
Apr 15, 2014 | 25.69 | 26.22 | 25.31 | 26.08 | 247,787 | +0.39(+1.51%) |
Apr 14, 2014 | 25.31 | 25.85 | 25.24 | 25.69 | 380,577 | +0.57(+2.25%) |
Apr 11, 2014 | 25.62 | 25.62 | 24.58 | 25.12 | 519,461 | -0.43(-1.69%) |
Apr 10, 2014 | 26.22 | 26.73 | 25.33 | 25.55 | 383,068 | -0.86(-3.25%) |
Apr 09, 2014 | 26.83 | 26.96 | 26.17 | 26.41 | 346,051 | -0.22(-0.83%) |
Apr 08, 2014 | 26.22 | 26.95 | 26.18 | 26.63 | 286,234 | +0.46(+1.77%) |
Apr 07, 2014 | 26.83 | 26.96 | 26.08 | 26.17 | 459,232 | -1.15(-4.22%) |
Apr 04, 2014 | 28.40 | 28.40 | 27.10 | 27.32 | 341,041 | -0.72(-2.56%) |
Apr 03, 2014 | 27.89 | 28.15 | 27.73 | 28.04 | 206,424 | +0.23(+0.82%) |
Apr 02, 2014 | 27.74 | 28.18 | 27.52 | 27.81 | 359,866 | +0.29(+1.07%) |
Apr 01, 2014 | 26.80 | 27.70 | 26.78 | 27.52 | 304,320 | +0.81(+3.05%) |
Mar 31, 2014 | 26.60 | 26.77 | 26.34 | 26.71 | 454,142 | +0.29(+1.11%) |
Mar 28, 2014 | 26.37 | 26.74 | 26.34 | 26.41 | 205,489 | +0.06(+0.22%) |
Mar 27, 2014 | 26.58 | 26.96 | 26.28 | 26.35 | 238,595 | -0.29(-1.10%) |
Mar 26, 2014 | 27.58 | 27.58 | 26.60 | 26.65 | 302,362 | -0.80(-2.91%) |
Mar 25, 2014 | 27.65 | 27.92 | 27.33 | 27.45 | 190,629 | +0.04(+0.16%) |
Mar 24, 2014 | 27.05 | 27.48 | 26.52 | 27.40 | 333,298 | +0.48(+1.77%) |
Mar 21, 2014 | 27.55 | 27.56 | 26.85 | 26.93 | 409,807 | -0.42(-1.53%) |
Mar 20, 2014 | 27.79 | 28.14 | 27.18 | 27.35 | 278,235 | -0.48(-1.74%) |
Mar 19, 2014 | 28.32 | 28.39 | 27.57 | 27.83 | 319,002 | -0.40(-1.40%) |
Mar 18, 2014 | 28.25 | 28.61 | 27.68 | 28.23 | 397,743 | +0.92(+3.39%) |
Mar 17, 2014 | 27.06 | 27.40 | 26.91 | 27.30 | 331,722 | +0.36(+1.33%) |
Mar 14, 2014 | 27.01 | 27.77 | 26.82 | 26.94 | 312,329 | -0.37(-1.37%) |
Mar 13, 2014 | 27.88 | 28.23 | 26.91 | 27.32 | 416,331 | -0.68(-2.44%) |
Mar 12, 2014 | 28.26 | 28.86 | 27.36 | 28.00 | 635,806 | -0.45(-1.57%) |
Mar 11, 2014 | 28.72 | 29.30 | 28.37 | 28.45 | 356,311 | -0.42(-1.45%) |
Mar 10, 2014 | 29.01 | 29.06 | 28.22 | 28.86 | 546,026 | +0.83(+2.96%) |
Mar 07, 2014 | 28.51 | 29.32 | 28.00 | 28.03 | 548,357 | -0.05(-0.18%) |
Mar 06, 2014 | 29.72 | 30.20 | 27.96 | 28.09 | 1,095,513 | -1.55(-5.22%) |
Mar 05, 2014 | 32.28 | 32.86 | 29.47 | 29.63 | 1,940,065 | -6.96(-19.03%) |
Mar 04, 2014 | 35.57 | 36.77 | 35.57 | 36.60 | 339,600 | +1.54(+4.40%) |
Mar 03, 2014 | 34.83 | 35.43 | 33.91 | 35.06 | 321,774 | -0.47(-1.32%) |
Feb 28, 2014 | 35.37 | 36.06 | 35.28 | 35.53 | 262,596 | +0.27(+0.77%) |
Feb 27, 2014 | 34.60 | 35.33 | 34.55 | 35.25 | 133,913 | +0.59(+1.71%) |
Feb 26, 2014 | 34.98 | 35.50 | 34.56 | 34.66 | 148,308 | -0.32(-0.92%) |
Feb 25, 2014 | 35.38 | 36.02 | 34.67 | 34.98 | 341,499 | -0.12(-0.33%) |
Feb 24, 2014 | 34.59 | 35.44 | 34.05 | 35.10 | 286,404 | +1.05(+3.08%) |
Feb 21, 2014 | 34.74 | 34.85 | 33.45 | 34.05 | 306,175 | -0.62(-1.78%) |
Feb 20, 2014 | 31.92 | 34.89 | 30.98 | 34.67 | 706,420 | +4.31(+14.21%) |
Feb 19, 2014 | 32.51 | 32.54 | 30.27 | 30.35 | 386,698 | -2.28(-6.98%) |
Feb 18, 2014 | 31.87 | 33.17 | 31.87 | 32.63 | 263,865 | +0.97(+3.06%) |
Feb 14, 2014 | 31.50 | 31.66 | 31.66 | 31.66 | 133,845 | +0.14(+0.44%) |
Feb 13, 2014 | 30.62 | 31.55 | 30.50 | 31.52 | 224,268 | +0.66(+2.15%) |
Feb 12, 2014 | 30.21 | 31.10 | 30.06 | 30.86 | 234,420 | +0.65(+2.15%) |
Feb 11, 2014 | 29.82 | 30.58 | 29.71 | 30.21 | 147,577 | +0.50(+1.69%) |
Feb 10, 2014 | 30.25 | 30.38 | 29.63 | 29.71 | 217,578 | -0.55(-1.81%) |
Feb 07, 2014 | 29.48 | 30.84 | 29.35 | 30.25 | 400,031 | +1.01(+3.47%) |
Feb 06, 2014 | 29.04 | 29.51 | 29.00 | 29.24 | 280,834 | +0.23(+0.78%) |
Feb 05, 2014 | 29.15 | 29.74 | 28.84 | 29.01 | 272,147 | -0.44(-1.51%) |
Feb 04, 2014 | 29.30 | 30.25 | 29.16 | 29.46 | 327,346 | +0.37(+1.28%) |