Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.01 | 30.61 | 29.60 | 30.14 | 153,453 | +0.45(+1.52%) |
Apr 29, 2014 | 29.80 | 30.00 | 29.60 | 29.69 | 62,351 | -0.10(-0.34%) |
Apr 28, 2014 | 29.97 | 30.20 | 29.60 | 29.79 | 53,317 | -0.02(-0.07%) |
Apr 25, 2014 | 29.80 | 29.98 | 29.27 | 29.81 | 87,033 | -0.02(-0.07%) |
Apr 24, 2014 | 29.43 | 29.85 | 29.20 | 29.83 | 62,855 | +0.57(+1.95%) |
Apr 23, 2014 | 29.33 | 29.62 | 28.85 | 29.26 | 54,322 | +0.10(+0.34%) |
Apr 22, 2014 | 28.34 | 29.50 | 28.15 | 29.16 | 140,632 | +1.01(+3.59%) |
Apr 21, 2014 | 28.00 | 28.56 | 27.50 | 28.15 | 209,657 | +1.58(+5.95%) |
Apr 17, 2014 | 26.15 | 26.57 | 26.57 | 26.57 | 31,300 | +0.43(+1.64%) |
Apr 16, 2014 | 26.00 | 26.39 | 25.67 | 26.14 | 65,125 | +0.40(+1.55%) |
Apr 15, 2014 | 25.71 | 25.84 | 25.26 | 25.74 | 45,231 | +0.09(+0.35%) |
Apr 14, 2014 | 25.72 | 25.88 | 25.50 | 25.65 | 35,914 | +0.20(+0.79%) |
Apr 11, 2014 | 25.60 | 26.19 | 25.26 | 25.45 | 45,940 | -0.36(-1.39%) |
Apr 10, 2014 | 25.94 | 26.21 | 25.31 | 25.81 | 54,645 | -0.11(-0.42%) |
Apr 09, 2014 | 25.60 | 26.05 | 25.34 | 25.92 | 32,055 | +0.29(+1.13%) |
Apr 08, 2014 | 25.41 | 25.73 | 25.13 | 25.63 | 51,649 | +0.23(+0.91%) |
Apr 07, 2014 | 25.56 | 25.63 | 25.25 | 25.40 | 67,372 | -0.30(-1.17%) |
Apr 04, 2014 | 25.80 | 25.91 | 25.16 | 25.70 | 83,237 | +0.09(+0.35%) |
Apr 03, 2014 | 25.73 | 25.79 | 25.53 | 25.61 | 24,516 | -0.02(-0.08%) |
Apr 02, 2014 | 25.80 | 25.89 | 25.50 | 25.63 | 20,913 | -0.17(-0.66%) |
Apr 01, 2014 | 25.56 | 26.05 | 25.50 | 25.80 | 52,681 | +0.25(+0.98%) |
Mar 31, 2014 | 25.46 | 25.93 | 25.31 | 25.55 | 53,338 | +0.19(+0.75%) |
Mar 28, 2014 | 25.32 | 25.71 | 24.93 | 25.36 | 99,960 | +0.07(+0.28%) |
Mar 27, 2014 | 25.42 | 25.95 | 25.00 | 25.29 | 73,892 | -0.20(-0.78%) |
Mar 26, 2014 | 26.40 | 26.40 | 25.36 | 25.49 | 46,927 | -0.80(-3.04%) |
Mar 25, 2014 | 26.30 | 26.52 | 25.90 | 26.29 | 30,205 | +0.14(+0.54%) |
Mar 24, 2014 | 26.42 | 26.44 | 26.13 | 26.15 | 38,321 | -0.21(-0.80%) |
Mar 21, 2014 | 26.48 | 26.94 | 26.26 | 26.36 | 52,666 | +0.03(+0.11%) |
Mar 20, 2014 | 26.44 | 26.90 | 25.48 | 26.33 | 63,934 | -0.24(-0.90%) |
Mar 19, 2014 | 26.64 | 26.94 | 26.40 | 26.57 | 37,704 | -0.16(-0.60%) |
Mar 18, 2014 | 27.10 | 27.20 | 26.63 | 26.73 | 81,461 | -0.27(-1.00%) |
Mar 17, 2014 | 26.91 | 27.20 | 26.63 | 27.00 | 30,407 | +0.18(+0.67%) |
Mar 14, 2014 | 27.06 | 27.31 | 26.44 | 26.82 | 48,169 | -0.32(-1.18%) |
Mar 13, 2014 | 27.63 | 28.09 | 26.94 | 27.14 | 88,346 | -0.44(-1.60%) |
Mar 12, 2014 | 27.40 | 27.74 | 27.23 | 27.58 | 55,474 | +0.05(+0.18%) |
Mar 11, 2014 | 27.54 | 28.23 | 27.02 | 27.53 | 106,559 | +0.01(+0.04%) |
Mar 10, 2014 | 26.50 | 27.52 | 26.29 | 27.52 | 105,081 | +0.96(+3.61%) |
Mar 07, 2014 | 24.93 | 26.68 | 24.93 | 26.56 | 90,413 | +1.79(+7.23%) |
Mar 06, 2014 | 24.56 | 24.99 | 24.16 | 24.77 | 77,867 | +0.23(+0.94%) |
Mar 05, 2014 | 24.87 | 24.87 | 23.31 | 24.54 | 119,896 | -0.38(-1.52%) |
Mar 04, 2014 | 24.00 | 25.00 | 24.00 | 24.92 | 129,229 | +1.18(+4.97%) |
Mar 03, 2014 | 23.47 | 23.80 | 23.02 | 23.74 | 56,695 | +0.13(+0.55%) |
Feb 28, 2014 | 24.06 | 24.11 | 23.56 | 23.61 | 53,838 | -0.52(-2.15%) |
Feb 27, 2014 | 23.90 | 24.24 | 23.70 | 24.13 | 30,647 | +0.17(+0.71%) |
Feb 26, 2014 | 24.13 | 24.26 | 23.75 | 23.96 | 24,840 | -0.11(-0.46%) |
Feb 25, 2014 | 24.20 | 24.38 | 23.59 | 24.07 | 33,825 | -0.25(-1.03%) |
Feb 24, 2014 | 23.97 | 24.50 | 23.76 | 24.32 | 25,573 | +0.56(+2.36%) |
Feb 21, 2014 | 24.09 | 24.18 | 23.44 | 23.76 | 41,401 | -0.27(-1.12%) |
Feb 20, 2014 | 23.48 | 24.10 | 23.44 | 24.03 | 35,116 | +0.56(+2.39%) |
Feb 19, 2014 | 24.05 | 24.41 | 23.43 | 23.47 | 39,423 | -0.64(-2.65%) |
Feb 18, 2014 | 24.31 | 24.54 | 23.90 | 24.11 | 66,806 | -0.20(-0.82%) |
Feb 14, 2014 | 24.21 | 24.31 | 24.31 | 24.31 | 49,700 | +0.08(+0.33%) |
Feb 13, 2014 | 23.00 | 24.28 | 23.00 | 24.23 | 32,183 | +1.09(+4.71%) |
Feb 12, 2014 | 23.37 | 23.79 | 22.86 | 23.14 | 40,561 | -0.34(-1.45%) |
Feb 11, 2014 | 22.59 | 23.50 | 22.59 | 23.48 | 46,162 | +0.87(+3.85%) |
Feb 10, 2014 | 22.82 | 22.82 | 22.40 | 22.61 | 112,109 | -0.20(-0.88%) |
Feb 07, 2014 | 22.79 | 23.02 | 22.62 | 22.81 | 36,972 | +0.07(+0.31%) |
Feb 06, 2014 | 22.82 | 23.01 | 22.68 | 22.74 | 47,060 | -0.01(-0.04%) |
Feb 05, 2014 | 22.80 | 23.00 | 22.25 | 22.75 | 51,129 | -0.05(-0.22%) |
Feb 04, 2014 | 22.76 | 23.67 | 22.73 | 22.80 | 57,219 | +0.17(+0.75%) |