Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.64 | 25.69 | 25.36 | 25.67 | 125,458 | +0.17(+0.67%) |
Apr 29, 2014 | 25.55 | 25.69 | 25.41 | 25.50 | 206,703 | +0.08(+0.31%) |
Apr 28, 2014 | 26.07 | 26.07 | 25.34 | 25.42 | 383,214 | -0.62(-2.38%) |
Apr 25, 2014 | 26.29 | 26.32 | 25.95 | 26.04 | 217,209 | -0.24(-0.91%) |
Apr 24, 2014 | 26.67 | 26.67 | 26.16 | 26.28 | 179,670 | -0.16(-0.61%) |
Apr 23, 2014 | 26.35 | 26.50 | 26.20 | 26.44 | 290,243 | +0.13(+0.49%) |
Apr 22, 2014 | 26.40 | 26.42 | 26.07 | 26.31 | 250,606 | +0.06(+0.23%) |
Apr 21, 2014 | 26.14 | 26.25 | 25.88 | 26.25 | 114,414 | +0.11(+0.42%) |
Apr 17, 2014 | 26.14 | 26.14 | 26.14 | 26.14 | 185,900 | +0.04(+0.15%) |
Apr 16, 2014 | 25.94 | 26.10 | 25.69 | 26.10 | 161,023 | +0.44(+1.71%) |
Apr 15, 2014 | 25.91 | 26.03 | 25.35 | 25.66 | 136,664 | -0.18(-0.70%) |
Apr 14, 2014 | 25.85 | 25.90 | 25.46 | 25.84 | 186,074 | +0.29(+1.14%) |
Apr 11, 2014 | 25.57 | 25.84 | 25.51 | 25.55 | 177,786 | -0.31(-1.20%) |
Apr 10, 2014 | 26.50 | 26.67 | 25.84 | 25.86 | 294,528 | -0.70(-2.64%) |
Apr 09, 2014 | 26.71 | 26.75 | 26.28 | 26.56 | 373,376 | -0.94(-3.42%) |
Apr 08, 2014 | 27.50 | 27.65 | 27.22 | 27.50 | 272,115 | +0.04(+0.15%) |
Apr 07, 2014 | 27.93 | 28.02 | 27.41 | 27.46 | 565,051 | -0.70(-2.49%) |
Apr 04, 2014 | 28.50 | 28.50 | 27.80 | 28.16 | 332,471 | -0.27(-0.95%) |
Apr 03, 2014 | 28.51 | 28.52 | 28.02 | 28.43 | 198,213 | +0.03(+0.11%) |
Apr 02, 2014 | 28.03 | 28.48 | 28.00 | 28.40 | 151,104 | +0.35(+1.25%) |
Apr 01, 2014 | 28.20 | 28.29 | 27.97 | 28.05 | 210,498 | -0.06(-0.21%) |
Mar 31, 2014 | 28.10 | 28.47 | 27.95 | 28.11 | 159,069 | +0.28(+1.01%) |
Mar 28, 2014 | 27.61 | 27.89 | 27.34 | 27.83 | 198,329 | +0.39(+1.42%) |
Mar 27, 2014 | 27.70 | 27.75 | 27.30 | 27.44 | 230,176 | -0.55(-1.96%) |
Mar 26, 2014 | 28.08 | 28.21 | 27.38 | 27.99 | 193,202 | -0.02(-0.07%) |
Mar 25, 2014 | 28.35 | 28.35 | 27.87 | 28.01 | 177,586 | -0.06(-0.21%) |
Mar 24, 2014 | 28.07 | 28.24 | 27.75 | 28.07 | 148,623 | +0.22(+0.79%) |
Mar 21, 2014 | 27.87 | 28.07 | 27.43 | 27.85 | 179,922 | -0.02(-0.07%) |
Mar 20, 2014 | 27.57 | 27.93 | 27.45 | 27.87 | 202,941 | +0.22(+0.80%) |
Mar 19, 2014 | 27.90 | 27.90 | 27.53 | 27.65 | 169,910 | -0.28(-1.00%) |
Mar 18, 2014 | 28.00 | 28.00 | 27.74 | 27.93 | 100,069 | +0.11(+0.40%) |
Mar 17, 2014 | 28.02 | 28.33 | 27.71 | 27.82 | 135,504 | -0.19(-0.68%) |
Mar 14, 2014 | 28.28 | 28.35 | 27.87 | 28.01 | 204,769 | -0.47(-1.65%) |
Mar 13, 2014 | 28.53 | 28.68 | 28.05 | 28.48 | 77,727 | +0.16(+0.57%) |
Mar 12, 2014 | 28.10 | 28.53 | 27.82 | 28.32 | 160,387 | +0.19(+0.67%) |
Mar 11, 2014 | 28.76 | 28.76 | 28.01 | 28.13 | 119,356 | -0.62(-2.16%) |
Mar 10, 2014 | 28.32 | 28.75 | 28.13 | 28.75 | 111,714 | +0.11(+0.38%) |
Mar 07, 2014 | 29.09 | 29.09 | 28.22 | 28.64 | 142,414 | -0.10(-0.35%) |
Mar 06, 2014 | 28.89 | 29.07 | 28.55 | 28.74 | 124,740 | +0.13(+0.45%) |
Mar 05, 2014 | 28.88 | 28.91 | 28.50 | 28.61 | 398,217 | -0.32(-1.11%) |
Mar 04, 2014 | 29.46 | 29.46 | 28.90 | 28.93 | 197,381 | -0.26(-0.89%) |
Mar 03, 2014 | 28.53 | 29.49 | 28.53 | 29.19 | 119,062 | -0.14(-0.48%) |
Feb 28, 2014 | 29.33 | 29.47 | 29.05 | 29.33 | 63,244 | +0.13(+0.45%) |
Feb 27, 2014 | 29.05 | 29.38 | 28.80 | 29.20 | 91,640 | +0.14(+0.48%) |
Feb 26, 2014 | 29.13 | 29.38 | 28.90 | 29.06 | 132,793 | +0.14(+0.48%) |
Feb 25, 2014 | 30.40 | 30.40 | 28.90 | 28.92 | 322,578 | -1.47(-4.84%) |
Feb 24, 2014 | 30.25 | 30.60 | 30.18 | 30.39 | 59,992 | +0.21(+0.70%) |
Feb 21, 2014 | 30.12 | 30.46 | 30.10 | 30.18 | 117,988 | +0.16(+0.53%) |
Feb 20, 2014 | 29.30 | 30.04 | 29.30 | 30.02 | 35,407 | +0.63(+2.15%) |
Feb 19, 2014 | 30.10 | 30.20 | 29.34 | 29.39 | 97,819 | -0.58(-1.94%) |
Feb 18, 2014 | 29.59 | 30.04 | 29.50 | 29.97 | 231,180 | +0.57(+1.94%) |
Feb 14, 2014 | 29.26 | 29.40 | 29.40 | 29.40 | 29,400 | +0.13(+0.44%) |
Feb 13, 2014 | 28.77 | 29.42 | 28.77 | 29.27 | 65,025 | +0.40(+1.39%) |
Feb 12, 2014 | 28.65 | 28.94 | 28.65 | 28.87 | 54,087 | +0.25(+0.87%) |
Feb 11, 2014 | 28.61 | 28.80 | 28.20 | 28.62 | 90,631 | +0.02(+0.08%) |
Feb 10, 2014 | 28.52 | 28.60 | 28.18 | 28.60 | 59,513 | +0.20(+0.70%) |
Feb 07, 2014 | 28.09 | 28.47 | 27.94 | 28.40 | 76,129 | +0.27(+0.96%) |
Feb 06, 2014 | 27.66 | 28.14 | 27.66 | 28.13 | 92,113 | +0.77(+2.81%) |
Feb 05, 2014 | 27.50 | 27.75 | 27.03 | 27.36 | 127,887 | -0.22(-0.80%) |
Feb 04, 2014 | 27.70 | 27.87 | 27.40 | 27.58 | 144,990 | +0.30(+1.10%) |