Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.39 | 27.50 | 26.82 | 27.12 | 419,709 | -0.36(-1.32%) |
Apr 29, 2014 | 27.87 | 27.87 | 27.44 | 27.48 | 336,756 | -0.32(-1.14%) |
Apr 28, 2014 | 28.04 | 28.23 | 27.35 | 27.80 | 390,182 | -0.14(-0.52%) |
Apr 25, 2014 | 28.39 | 28.48 | 27.79 | 27.95 | 117,422 | -0.59(-2.06%) |
Apr 24, 2014 | 28.92 | 29.54 | 28.24 | 28.53 | 341,767 | -0.30(-1.03%) |
Apr 23, 2014 | 29.00 | 29.78 | 27.81 | 28.83 | 92,286 | -0.33(-1.12%) |
Apr 22, 2014 | 28.78 | 30.02 | 28.78 | 29.16 | 100,513 | -0.48(-1.62%) |
Apr 21, 2014 | 29.88 | 29.88 | 29.08 | 29.64 | 57,813 | -0.10(-0.33%) |
Apr 17, 2014 | 28.73 | 29.74 | 29.74 | 29.74 | 215,466 | +1.17(+4.08%) |
Apr 16, 2014 | 28.33 | 28.64 | 27.66 | 28.57 | 141,178 | +0.45(+1.61%) |
Apr 15, 2014 | 28.64 | 28.87 | 27.57 | 28.12 | 304,463 | -0.79(-2.72%) |
Apr 14, 2014 | 29.14 | 30.64 | 28.21 | 28.90 | 118,988 | -0.07(-0.25%) |
Apr 11, 2014 | 29.38 | 30.40 | 28.48 | 28.98 | 163,294 | -0.52(-1.75%) |
Apr 10, 2014 | 31.59 | 31.64 | 29.42 | 29.49 | 164,752 | -0.52(-1.75%) |
Apr 09, 2014 | 29.42 | 30.80 | 29.34 | 30.02 | 206,466 | +1.36(+4.73%) |
Apr 08, 2014 | 28.31 | 29.03 | 28.15 | 28.66 | 115,614 | +0.24(+0.83%) |
Apr 07, 2014 | 28.48 | 28.57 | 28.03 | 28.42 | 162,457 | -0.08(-0.29%) |
Apr 04, 2014 | 29.32 | 29.40 | 28.18 | 28.51 | 130,345 | -0.80(-2.72%) |
Apr 03, 2014 | 29.60 | 29.64 | 29.07 | 29.30 | 98,825 | -0.23(-0.77%) |
Apr 02, 2014 | 29.74 | 30.52 | 29.17 | 29.53 | 227,446 | -0.25(-0.85%) |
Apr 01, 2014 | 30.18 | 30.53 | 29.65 | 29.78 | 326,112 | -0.01(-0.03%) |
Mar 31, 2014 | 29.79 | 30.60 | 29.48 | 29.79 | 239,015 | +0.11(+0.37%) |
Mar 28, 2014 | 29.73 | 30.54 | 29.30 | 29.68 | 164,797 | -0.07(-0.24%) |
Mar 27, 2014 | 30.12 | 30.12 | 28.97 | 29.75 | 256,280 | -0.30(-0.99%) |
Mar 26, 2014 | 30.81 | 30.81 | 30.00 | 30.05 | 160,793 | -0.68(-2.21%) |
Mar 25, 2014 | 30.65 | 31.03 | 30.40 | 30.73 | 88,142 | +0.25(+0.83%) |
Mar 24, 2014 | 30.87 | 31.10 | 30.24 | 30.48 | 72,695 | -0.31(-1.00%) |
Mar 21, 2014 | 31.43 | 31.43 | 30.68 | 30.78 | 502,708 | -0.47(-1.50%) |
Mar 20, 2014 | 31.08 | 31.66 | 30.99 | 31.25 | 132,258 | +0.06(+0.20%) |
Mar 19, 2014 | 31.34 | 31.49 | 31.03 | 31.19 | 131,425 | -0.08(-0.26%) |
Mar 18, 2014 | 30.96 | 31.72 | 30.96 | 31.27 | 190,019 | -0.03(-0.09%) |
Mar 17, 2014 | 31.50 | 32.12 | 30.94 | 31.30 | 435,732 | -0.19(-0.60%) |
Mar 14, 2014 | 31.39 | 32.05 | 31.06 | 31.49 | 274,857 | +0.14(+0.43%) |
Mar 13, 2014 | 31.42 | 31.75 | 30.74 | 31.35 | 189,546 | -0.14(-0.46%) |
Mar 12, 2014 | 31.55 | 32.28 | 30.96 | 31.50 | 385,792 | -0.10(-0.31%) |
Mar 11, 2014 | 31.50 | 31.97 | 31.23 | 31.60 | 163,001 | +0.00(+0.00%) |
Mar 10, 2014 | 31.43 | 31.61 | 31.00 | 31.60 | 171,875 | +0.24(+0.75%) |
Mar 07, 2014 | 31.42 | 31.59 | 30.87 | 31.36 | 105,081 | -0.01(-0.03%) |
Mar 06, 2014 | 31.17 | 31.53 | 31.03 | 31.37 | 129,443 | +0.53(+1.73%) |
Mar 05, 2014 | 31.16 | 31.43 | 30.52 | 30.84 | 129,965 | -0.36(-1.16%) |
Mar 04, 2014 | 30.62 | 31.72 | 30.62 | 31.20 | 213,253 | +0.71(+2.34%) |
Mar 03, 2014 | 30.29 | 30.60 | 29.84 | 30.49 | 128,066 | +0.24(+0.81%) |
Feb 28, 2014 | 30.69 | 31.02 | 29.93 | 30.24 | 425,873 | -0.28(-0.92%) |
Feb 27, 2014 | 30.17 | 30.96 | 30.17 | 30.52 | 309,880 | +0.24(+0.78%) |
Feb 26, 2014 | 30.50 | 31.59 | 30.23 | 30.29 | 191,144 | -0.09(-0.30%) |
Feb 25, 2014 | 30.69 | 31.02 | 30.30 | 30.38 | 118,373 | -0.30(-0.97%) |
Feb 24, 2014 | 30.53 | 31.33 | 30.49 | 30.68 | 117,879 | -0.10(-0.32%) |
Feb 21, 2014 | 31.52 | 31.79 | 30.58 | 30.77 | 204,069 | -0.84(-2.66%) |
Feb 20, 2014 | 31.30 | 31.80 | 31.26 | 31.62 | 185,033 | +0.27(+0.87%) |
Feb 19, 2014 | 31.28 | 31.85 | 31.09 | 31.34 | 358,751 | +0.14(+0.46%) |
Feb 18, 2014 | 31.64 | 31.88 | 30.96 | 31.20 | 337,658 | -0.45(-1.43%) |
Feb 14, 2014 | 32.28 | 31.65 | 31.65 | 31.65 | 658,456 | -0.63(-1.96%) |
Feb 13, 2014 | 31.07 | 32.87 | 30.54 | 32.28 | 141,448 | +1.18(+3.81%) |
Feb 12, 2014 | 31.16 | 31.74 | 30.92 | 31.10 | 114,862 | -0.07(-0.23%) |
Feb 11, 2014 | 31.29 | 31.81 | 30.89 | 31.17 | 82,674 | -0.08(-0.26%) |
Feb 10, 2014 | 30.69 | 31.58 | 30.57 | 31.25 | 114,015 | +0.56(+1.83%) |
Feb 07, 2014 | 30.74 | 31.53 | 30.62 | 30.69 | 219,089 | -0.03(-0.09%) |
Feb 06, 2014 | 30.74 | 31.49 | 30.33 | 30.72 | 314,330 | +0.18(+0.59%) |
Feb 05, 2014 | 30.53 | 30.77 | 29.98 | 30.54 | 156,656 | -0.16(-0.53%) |
Feb 04, 2014 | 30.88 | 31.60 | 30.45 | 30.70 | 101,660 | -0.05(-0.15%) |