Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.39 | 27.60 | 27.02 | 27.50 | 187,912 | -0.04(-0.14%) |
Apr 29, 2014 | 27.79 | 28.09 | 27.47 | 27.53 | 110,867 | -0.22(-0.79%) |
Apr 28, 2014 | 28.14 | 28.14 | 27.52 | 27.75 | 184,028 | -0.22(-0.78%) |
Apr 25, 2014 | 28.40 | 28.43 | 27.68 | 27.97 | 172,574 | -0.64(-2.22%) |
Apr 24, 2014 | 29.17 | 29.17 | 28.55 | 28.60 | 82,556 | -0.43(-1.47%) |
Apr 23, 2014 | 29.04 | 29.26 | 28.80 | 29.03 | 111,086 | -0.12(-0.42%) |
Apr 22, 2014 | 29.03 | 29.39 | 28.68 | 29.15 | 88,548 | +0.26(+0.89%) |
Apr 21, 2014 | 28.88 | 28.98 | 28.49 | 28.90 | 66,092 | +0.16(+0.56%) |
Apr 17, 2014 | 28.45 | 28.74 | 28.74 | 28.74 | 54,932 | +0.28(+1.00%) |
Apr 16, 2014 | 28.25 | 28.53 | 28.21 | 28.45 | 58,090 | +0.46(+1.66%) |
Apr 15, 2014 | 28.08 | 28.12 | 27.43 | 27.99 | 124,869 | +0.09(+0.31%) |
Apr 14, 2014 | 28.39 | 28.41 | 27.73 | 27.90 | 83,513 | -0.09(-0.34%) |
Apr 11, 2014 | 28.17 | 28.64 | 27.86 | 28.00 | 168,837 | -0.50(-1.76%) |
Apr 10, 2014 | 29.10 | 29.18 | 28.45 | 28.50 | 93,704 | -0.69(-2.37%) |
Apr 09, 2014 | 28.95 | 29.24 | 28.70 | 29.19 | 66,810 | +0.43(+1.48%) |
Apr 08, 2014 | 28.52 | 29.05 | 28.45 | 28.77 | 122,886 | +0.30(+1.07%) |
Apr 07, 2014 | 28.81 | 28.82 | 28.42 | 28.46 | 97,363 | -0.55(-1.90%) |
Apr 04, 2014 | 29.91 | 29.91 | 28.67 | 29.01 | 131,065 | -0.64(-2.14%) |
Apr 03, 2014 | 30.06 | 30.10 | 29.42 | 29.65 | 62,392 | -0.34(-1.14%) |
Apr 02, 2014 | 29.69 | 30.01 | 29.61 | 29.99 | 50,244 | +0.30(+1.02%) |
Apr 01, 2014 | 29.51 | 29.87 | 29.34 | 29.69 | 130,603 | +0.38(+1.29%) |
Mar 31, 2014 | 28.64 | 29.46 | 28.39 | 29.31 | 161,121 | +0.79(+2.76%) |
Mar 28, 2014 | 28.58 | 29.04 | 28.30 | 28.52 | 59,073 | -0.08(-0.27%) |
Mar 27, 2014 | 28.61 | 28.76 | 28.34 | 28.60 | 98,227 | +0.00(+0.00%) |
Mar 26, 2014 | 29.48 | 29.49 | 28.53 | 28.60 | 202,576 | -0.65(-2.21%) |
Mar 25, 2014 | 29.58 | 29.67 | 29.18 | 29.24 | 190,640 | -0.16(-0.55%) |
Mar 24, 2014 | 29.44 | 29.62 | 29.16 | 29.40 | 137,843 | -0.03(-0.10%) |
Mar 21, 2014 | 29.72 | 30.10 | 29.21 | 29.43 | 151,498 | -0.11(-0.39%) |
Mar 20, 2014 | 29.66 | 29.93 | 29.46 | 29.54 | 39,246 | -0.17(-0.57%) |
Mar 19, 2014 | 29.72 | 29.91 | 29.40 | 29.71 | 99,513 | -0.07(-0.22%) |
Mar 18, 2014 | 29.58 | 29.79 | 29.34 | 29.78 | 81,768 | +0.30(+1.03%) |
Mar 17, 2014 | 29.33 | 30.08 | 29.33 | 29.48 | 120,195 | +0.50(+1.73%) |
Mar 14, 2014 | 28.43 | 29.06 | 28.43 | 28.97 | 122,652 | +0.37(+1.29%) |
Mar 13, 2014 | 29.33 | 29.33 | 28.36 | 28.60 | 173,173 | -0.71(-2.43%) |
Mar 12, 2014 | 29.28 | 29.43 | 28.91 | 29.32 | 92,768 | +0.01(+0.03%) |
Mar 11, 2014 | 29.82 | 29.82 | 29.25 | 29.31 | 130,525 | -0.43(-1.44%) |
Mar 10, 2014 | 29.56 | 29.78 | 29.35 | 29.73 | 121,726 | +0.20(+0.67%) |
Mar 07, 2014 | 29.30 | 29.56 | 28.95 | 29.53 | 152,224 | +0.54(+1.86%) |
Mar 06, 2014 | 28.53 | 29.15 | 28.44 | 28.99 | 120,659 | +0.63(+2.21%) |
Mar 05, 2014 | 29.22 | 29.28 | 27.96 | 28.37 | 371,930 | -1.02(-3.48%) |
Mar 04, 2014 | 28.93 | 29.54 | 28.93 | 29.39 | 254,506 | +0.86(+3.02%) |
Mar 03, 2014 | 28.28 | 28.78 | 28.08 | 28.53 | 178,700 | +0.01(+0.03%) |
Feb 28, 2014 | 28.36 | 28.66 | 28.27 | 28.52 | 183,568 | +0.26(+0.90%) |
Feb 27, 2014 | 27.85 | 28.28 | 27.70 | 28.26 | 93,706 | +0.38(+1.36%) |
Feb 26, 2014 | 27.67 | 28.07 | 27.62 | 27.89 | 68,756 | +0.31(+1.13%) |
Feb 25, 2014 | 27.72 | 27.85 | 27.51 | 27.57 | 60,684 | -0.13(-0.48%) |
Feb 24, 2014 | 27.45 | 27.93 | 27.36 | 27.71 | 98,173 | +0.28(+1.03%) |
Feb 21, 2014 | 27.75 | 27.75 | 27.33 | 27.42 | 119,418 | -0.37(-1.33%) |
Feb 20, 2014 | 27.26 | 27.80 | 27.01 | 27.79 | 136,391 | +0.52(+1.91%) |
Feb 19, 2014 | 27.79 | 27.93 | 27.21 | 27.27 | 169,614 | -0.62(-2.24%) |
Feb 18, 2014 | 27.90 | 28.08 | 27.63 | 27.89 | 120,151 | -0.01(-0.03%) |
Feb 14, 2014 | 27.77 | 27.90 | 27.90 | 27.90 | 99,938 | +0.10(+0.37%) |
Feb 13, 2014 | 27.25 | 28.02 | 26.71 | 27.80 | 237,220 | +0.44(+1.62%) |
Feb 12, 2014 | 26.95 | 27.57 | 26.70 | 27.36 | 438,999 | -1.37(-4.77%) |
Feb 11, 2014 | 28.43 | 28.93 | 28.37 | 28.73 | 91,516 | +0.36(+1.27%) |
Feb 10, 2014 | 28.41 | 28.50 | 28.23 | 28.37 | 164,273 | -0.14(-0.50%) |
Feb 07, 2014 | 28.25 | 28.59 | 28.23 | 28.51 | 97,014 | +0.32(+1.14%) |
Feb 06, 2014 | 28.23 | 28.76 | 28.10 | 28.19 | 115,568 | +0.08(+0.27%) |
Feb 05, 2014 | 28.27 | 28.42 | 27.69 | 28.11 | 147,744 | -0.28(-1.00%) |
Feb 04, 2014 | 28.41 | 28.48 | 27.93 | 28.40 | 303,471 | +0.15(+0.54%) |