Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.59 | 28.74 | 28.47 | 28.74 | 207,429 | +0.14(+0.48%) |
Apr 29, 2014 | 28.70 | 28.70 | 28.35 | 28.60 | 131,872 | +0.13(+0.45%) |
Apr 28, 2014 | 28.68 | 28.83 | 28.08 | 28.48 | 94,914 | -0.07(-0.26%) |
Apr 25, 2014 | 28.93 | 29.10 | 28.50 | 28.55 | 165,660 | -0.38(-1.30%) |
Apr 24, 2014 | 28.93 | 29.02 | 28.70 | 28.93 | 188,347 | +0.07(+0.25%) |
Apr 23, 2014 | 29.01 | 29.05 | 28.84 | 28.85 | 119,011 | -0.17(-0.60%) |
Apr 22, 2014 | 28.79 | 29.08 | 28.79 | 29.03 | 215,058 | +0.36(+1.25%) |
Apr 21, 2014 | 28.70 | 28.73 | 28.51 | 28.67 | 232,433 | +0.02(+0.06%) |
Apr 17, 2014 | 28.67 | 28.65 | 28.65 | 28.65 | 209,115 | +0.03(+0.10%) |
Apr 16, 2014 | 28.54 | 28.62 | 28.40 | 28.62 | 121,558 | +0.37(+1.30%) |
Apr 15, 2014 | 28.28 | 28.39 | 27.73 | 28.26 | 151,147 | +0.09(+0.33%) |
Apr 14, 2014 | 28.15 | 28.36 | 27.92 | 28.16 | 144,399 | +0.16(+0.56%) |
Apr 11, 2014 | 28.33 | 28.37 | 27.90 | 28.01 | 96,424 | -0.39(-1.39%) |
Apr 10, 2014 | 29.18 | 29.18 | 28.38 | 28.40 | 150,142 | -0.73(-2.52%) |
Apr 09, 2014 | 28.86 | 29.14 | 28.75 | 29.14 | 87,789 | +0.37(+1.28%) |
Apr 08, 2014 | 28.52 | 28.80 | 28.38 | 28.77 | 122,985 | +0.29(+1.03%) |
Apr 07, 2014 | 29.14 | 29.14 | 28.31 | 28.48 | 232,315 | -0.72(-2.45%) |
Apr 04, 2014 | 29.88 | 29.91 | 29.13 | 29.19 | 150,765 | -0.60(-2.00%) |
Apr 03, 2014 | 30.13 | 30.13 | 29.66 | 29.79 | 108,255 | -0.19(-0.64%) |
Apr 02, 2014 | 29.87 | 30.03 | 29.82 | 29.98 | 283,031 | +0.14(+0.46%) |
Apr 01, 2014 | 29.43 | 29.84 | 29.43 | 29.84 | 410,849 | +0.46(+1.57%) |
Mar 31, 2014 | 29.26 | 29.44 | 29.19 | 29.38 | 149,208 | +0.28(+0.97%) |
Mar 28, 2014 | 28.93 | 29.25 | 28.86 | 29.10 | 105,658 | +0.29(+1.02%) |
Mar 27, 2014 | 28.93 | 29.02 | 28.69 | 28.81 | 107,562 | -0.08(-0.29%) |
Mar 26, 2014 | 29.30 | 29.34 | 28.87 | 28.89 | 182,017 | -0.23(-0.79%) |
Mar 25, 2014 | 29.55 | 29.55 | 29.02 | 29.12 | 368,612 | -0.25(-0.84%) |
Mar 24, 2014 | 29.92 | 29.92 | 29.18 | 29.36 | 151,502 | -0.36(-1.20%) |
Mar 21, 2014 | 29.99 | 30.00 | 29.70 | 29.72 | 229,736 | -0.07(-0.25%) |
Mar 20, 2014 | 29.71 | 29.84 | 29.58 | 29.80 | 173,573 | +0.00(+0.00%) |
Mar 19, 2014 | 30.04 | 30.06 | 29.63 | 29.80 | 178,806 | -0.19(-0.64%) |
Mar 18, 2014 | 29.86 | 30.03 | 29.80 | 29.99 | 180,409 | +0.20(+0.68%) |
Mar 17, 2014 | 29.69 | 29.86 | 29.68 | 29.79 | 155,714 | +0.22(+0.74%) |
Mar 14, 2014 | 29.58 | 29.68 | 29.52 | 29.57 | 188,422 | +0.04(+0.12%) |
Mar 13, 2014 | 30.07 | 30.08 | 29.43 | 29.53 | 178,905 | -0.46(-1.53%) |
Mar 12, 2014 | 29.86 | 29.99 | 29.65 | 29.99 | 94,065 | +0.01(+0.03%) |
Mar 11, 2014 | 30.30 | 30.30 | 29.90 | 29.98 | 134,183 | -0.24(-0.79%) |
Mar 10, 2014 | 30.38 | 30.38 | 30.07 | 30.22 | 160,260 | -0.16(-0.51%) |
Mar 07, 2014 | 30.44 | 30.52 | 30.24 | 30.37 | 284,627 | +0.12(+0.39%) |
Mar 06, 2014 | 30.29 | 30.31 | 30.14 | 30.25 | 233,041 | +0.01(+0.03%) |
Mar 05, 2014 | 30.23 | 30.28 | 30.17 | 30.25 | 228,586 | +0.01(+0.03%) |
Mar 04, 2014 | 30.23 | 30.28 | 30.12 | 30.24 | 957,308 | +0.43(+1.45%) |
Mar 03, 2014 | 29.69 | 29.88 | 29.57 | 29.81 | 544,658 | -0.26(-0.85%) |
Feb 28, 2014 | 30.07 | 30.27 | 29.87 | 30.06 | 260,721 | -0.05(-0.18%) |
Feb 27, 2014 | 29.96 | 30.14 | 29.86 | 30.12 | 306,241 | +0.14(+0.46%) |
Feb 26, 2014 | 29.71 | 30.14 | 29.71 | 29.98 | 246,948 | +0.31(+1.05%) |
Feb 25, 2014 | 29.50 | 29.74 | 29.49 | 29.67 | 224,572 | +0.18(+0.62%) |
Feb 24, 2014 | 29.39 | 29.65 | 29.29 | 29.48 | 131,896 | +0.19(+0.66%) |
Feb 21, 2014 | 29.22 | 29.36 | 29.18 | 29.29 | 167,185 | +0.17(+0.60%) |
Feb 20, 2014 | 28.92 | 29.16 | 28.92 | 29.12 | 188,228 | +0.29(+1.02%) |
Feb 19, 2014 | 28.95 | 29.09 | 28.82 | 28.82 | 320,840 | -0.11(-0.38%) |
Feb 18, 2014 | 28.91 | 28.98 | 28.73 | 28.93 | 138,167 | +0.13(+0.45%) |
Feb 14, 2014 | 28.69 | 28.81 | 28.81 | 28.81 | 134,339 | +0.02(+0.06%) |
Feb 13, 2014 | 28.39 | 28.82 | 28.29 | 28.79 | 148,069 | +0.26(+0.90%) |
Feb 12, 2014 | 28.61 | 28.70 | 28.47 | 28.53 | 247,929 | +0.02(+0.06%) |
Feb 11, 2014 | 28.30 | 28.59 | 28.25 | 28.51 | 333,151 | +0.25(+0.88%) |
Feb 10, 2014 | 28.29 | 28.31 | 28.12 | 28.26 | 148,179 | -0.07(-0.26%) |
Feb 07, 2014 | 28.18 | 28.40 | 28.13 | 28.34 | 662,495 | +0.39(+1.38%) |
Feb 06, 2014 | 27.39 | 27.97 | 27.39 | 27.95 | 395,409 | +0.62(+2.28%) |
Feb 05, 2014 | 27.24 | 27.37 | 26.91 | 27.33 | 419,413 | +0.04(+0.13%) |
Feb 04, 2014 | 27.16 | 27.37 | 27.10 | 27.29 | 738,675 | +0.28(+1.05%) |