Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.44 | 29.44 | 28.72 | 28.74 | 502,889 | -0.57(-1.93%) |
Apr 29, 2014 | 28.95 | 29.39 | 28.91 | 29.31 | 629,282 | +0.39(+1.36%) |
Apr 28, 2014 | 28.26 | 28.95 | 28.18 | 28.91 | 797,571 | +0.92(+3.30%) |
Apr 25, 2014 | 28.28 | 28.29 | 27.97 | 27.99 | 178,704 | -0.22(-0.77%) |
Apr 24, 2014 | 28.54 | 28.54 | 28.15 | 28.21 | 201,009 | -0.18(-0.65%) |
Apr 23, 2014 | 28.42 | 28.55 | 28.37 | 28.39 | 190,518 | +0.06(+0.20%) |
Apr 22, 2014 | 28.26 | 28.42 | 28.07 | 28.34 | 411,746 | +0.19(+0.67%) |
Apr 21, 2014 | 28.24 | 28.26 | 28.06 | 28.15 | 395,874 | +0.27(+0.97%) |
Apr 17, 2014 | 27.85 | 27.88 | 27.88 | 27.88 | 273,913 | +0.11(+0.38%) |
Apr 16, 2014 | 27.52 | 27.88 | 27.44 | 27.77 | 366,313 | +0.30(+1.09%) |
Apr 15, 2014 | 27.49 | 27.62 | 27.35 | 27.48 | 231,675 | -0.04(-0.13%) |
Apr 14, 2014 | 27.76 | 27.77 | 27.48 | 27.51 | 425,502 | -0.09(-0.31%) |
Apr 11, 2014 | 27.53 | 27.79 | 27.45 | 27.60 | 531,355 | -0.22(-0.79%) |
Apr 10, 2014 | 27.92 | 27.99 | 27.64 | 27.82 | 904,795 | -0.09(-0.31%) |
Apr 09, 2014 | 27.79 | 27.90 | 27.75 | 27.90 | 685,216 | +0.15(+0.55%) |
Apr 08, 2014 | 27.73 | 27.76 | 27.60 | 27.75 | 575,444 | +0.20(+0.73%) |
Apr 07, 2014 | 27.61 | 27.85 | 27.45 | 27.55 | 545,150 | +0.07(+0.27%) |
Apr 04, 2014 | 27.54 | 27.59 | 27.21 | 27.48 | 425,696 | +0.01(+0.05%) |
Apr 03, 2014 | 27.22 | 27.65 | 27.18 | 27.46 | 346,476 | +0.28(+1.04%) |
Apr 02, 2014 | 27.05 | 27.24 | 26.97 | 27.18 | 313,652 | +0.29(+1.09%) |
Apr 01, 2014 | 26.89 | 26.97 | 26.75 | 26.89 | 175,682 | +0.10(+0.37%) |
Mar 31, 2014 | 26.97 | 26.97 | 26.75 | 26.79 | 259,740 | -0.16(-0.60%) |
Mar 28, 2014 | 26.81 | 26.95 | 26.71 | 26.95 | 292,060 | +0.23(+0.87%) |
Mar 27, 2014 | 26.49 | 26.73 | 26.49 | 26.72 | 276,800 | +0.16(+0.62%) |
Mar 26, 2014 | 26.65 | 26.79 | 26.49 | 26.56 | 159,489 | -0.10(-0.36%) |
Mar 25, 2014 | 26.68 | 26.84 | 26.61 | 26.65 | 275,136 | +0.05(+0.19%) |
Mar 24, 2014 | 26.65 | 26.70 | 26.50 | 26.60 | 228,702 | -0.05(-0.19%) |
Mar 21, 2014 | 26.36 | 26.65 | 26.23 | 26.65 | 300,799 | +0.33(+1.24%) |
Mar 20, 2014 | 26.25 | 26.34 | 26.18 | 26.33 | 237,196 | +0.11(+0.42%) |
Mar 19, 2014 | 26.26 | 26.26 | 26.15 | 26.21 | 157,639 | +0.08(+0.30%) |
Mar 18, 2014 | 26.21 | 26.31 | 26.04 | 26.14 | 216,654 | +0.11(+0.44%) |
Mar 17, 2014 | 26.24 | 26.32 | 25.94 | 26.02 | 285,394 | -0.21(-0.81%) |
Mar 14, 2014 | 25.89 | 26.35 | 25.89 | 26.23 | 176,599 | +0.28(+1.06%) |
Mar 13, 2014 | 26.18 | 26.19 | 25.88 | 25.96 | 244,331 | -0.02(-0.09%) |
Mar 12, 2014 | 26.18 | 26.26 | 25.88 | 25.98 | 268,624 | -0.23(-0.87%) |
Mar 11, 2014 | 26.29 | 26.41 | 26.18 | 26.21 | 151,197 | -0.07(-0.25%) |
Mar 10, 2014 | 26.18 | 26.36 | 26.16 | 26.28 | 163,592 | +0.21(+0.79%) |
Mar 07, 2014 | 26.50 | 26.61 | 25.99 | 26.07 | 310,352 | -0.33(-1.26%) |
Mar 06, 2014 | 26.12 | 26.43 | 26.09 | 26.40 | 323,047 | +0.41(+1.59%) |
Mar 05, 2014 | 25.72 | 26.14 | 25.71 | 25.99 | 281,492 | +0.42(+1.63%) |
Mar 04, 2014 | 26.02 | 26.02 | 25.57 | 25.57 | 1,049,928 | +0.11(+0.45%) |
Mar 03, 2014 | 25.62 | 25.94 | 25.39 | 25.46 | 421,996 | -0.08(-0.32%) |
Feb 28, 2014 | 25.50 | 25.80 | 25.42 | 25.54 | 251,640 | +0.03(+0.14%) |
Feb 27, 2014 | 25.86 | 26.03 | 25.42 | 25.51 | 458,171 | -0.32(-1.23%) |
Feb 26, 2014 | 26.21 | 26.64 | 25.70 | 25.82 | 474,938 | -0.56(-2.13%) |
Feb 25, 2014 | 26.42 | 26.61 | 26.21 | 26.39 | 249,396 | -0.01(-0.05%) |
Feb 24, 2014 | 26.11 | 26.42 | 26.11 | 26.40 | 353,353 | +0.27(+1.04%) |
Feb 21, 2014 | 26.13 | 26.34 | 26.04 | 26.13 | 250,430 | +0.03(+0.10%) |
Feb 20, 2014 | 25.95 | 26.13 | 25.89 | 26.10 | 149,895 | +0.24(+0.92%) |
Feb 19, 2014 | 26.02 | 26.02 | 25.77 | 25.86 | 202,730 | -0.13(-0.50%) |
Feb 18, 2014 | 25.86 | 26.02 | 25.76 | 25.99 | 257,512 | +0.19(+0.74%) |
Feb 14, 2014 | 25.80 | 25.80 | 25.80 | 25.80 | 173,340 | +0.01(+0.05%) |
Feb 13, 2014 | 25.52 | 25.82 | 25.46 | 25.79 | 328,083 | +0.30(+1.18%) |
Feb 12, 2014 | 25.38 | 25.52 | 25.38 | 25.49 | 187,649 | +0.14(+0.54%) |
Feb 11, 2014 | 25.43 | 25.50 | 25.32 | 25.35 | 231,800 | -0.03(-0.12%) |
Feb 10, 2014 | 25.47 | 25.66 | 25.31 | 25.38 | 266,566 | -0.04(-0.17%) |
Feb 07, 2014 | 25.22 | 25.43 | 25.09 | 25.43 | 618,940 | +0.36(+1.44%) |
Feb 06, 2014 | 25.00 | 25.22 | 24.76 | 25.07 | 296,646 | +0.11(+0.43%) |
Feb 05, 2014 | 24.56 | 24.97 | 24.33 | 24.96 | 377,347 | +0.32(+1.30%) |
Feb 04, 2014 | 24.21 | 24.64 | 24.21 | 24.64 | 279,283 | +0.51(+2.10%) |