Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.74 | 25.74 | 24.75 | 25.18 | 63,421 | -0.74(-2.85%) |
Apr 29, 2014 | 26.66 | 26.79 | 25.43 | 25.92 | 84,487 | -0.55(-2.09%) |
Apr 28, 2014 | 26.79 | 27.03 | 26.23 | 26.48 | 33,692 | -0.18(-0.69%) |
Apr 25, 2014 | 27.52 | 27.89 | 26.66 | 26.66 | 50,632 | -0.92(-3.35%) |
Apr 24, 2014 | 27.89 | 28.08 | 27.40 | 27.59 | 30,954 | -0.25(-0.88%) |
Apr 23, 2014 | 28.39 | 28.45 | 27.71 | 27.83 | 28,709 | -0.74(-2.59%) |
Apr 22, 2014 | 28.33 | 28.57 | 28.20 | 28.57 | 28,867 | +0.18(+0.65%) |
Apr 21, 2014 | 29.00 | 29.31 | 28.15 | 28.39 | 26,740 | -0.37(-1.28%) |
Apr 17, 2014 | 28.14 | 28.76 | 28.76 | 28.76 | 20,933 | +0.31(+1.08%) |
Apr 16, 2014 | 28.57 | 28.69 | 28.02 | 28.45 | 25,644 | +0.00(+0.00%) |
Apr 15, 2014 | 29.50 | 29.62 | 28.08 | 28.45 | 34,279 | -1.23(-4.15%) |
Apr 14, 2014 | 28.69 | 29.93 | 27.77 | 29.68 | 48,463 | +1.05(+3.66%) |
Apr 11, 2014 | 29.13 | 29.25 | 28.45 | 28.63 | 29,949 | -0.80(-2.72%) |
Apr 10, 2014 | 29.62 | 29.68 | 28.94 | 29.43 | 29,438 | -0.06(-0.21%) |
Apr 09, 2014 | 29.25 | 29.80 | 29.00 | 29.50 | 21,047 | +0.31(+1.05%) |
Apr 08, 2014 | 28.82 | 29.86 | 28.26 | 29.19 | 36,539 | +0.43(+1.50%) |
Apr 07, 2014 | 29.50 | 30.05 | 28.69 | 28.76 | 59,716 | -0.86(-2.91%) |
Apr 04, 2014 | 30.11 | 30.48 | 29.25 | 29.62 | 45,134 | -0.18(-0.62%) |
Apr 03, 2014 | 31.71 | 31.71 | 29.50 | 29.80 | 80,838 | -1.85(-5.84%) |
Apr 02, 2014 | 31.22 | 32.57 | 31.22 | 31.65 | 60,943 | +0.25(+0.78%) |
Apr 01, 2014 | 31.22 | 31.71 | 31.03 | 31.40 | 39,800 | +0.31(+0.99%) |
Mar 31, 2014 | 30.79 | 31.22 | 30.23 | 31.10 | 37,132 | +0.68(+2.23%) |
Mar 28, 2014 | 30.23 | 31.28 | 30.17 | 30.42 | 86,063 | +0.18(+0.61%) |
Mar 27, 2014 | 30.05 | 30.54 | 29.31 | 30.23 | 54,823 | +0.12(+0.41%) |
Mar 26, 2014 | 30.36 | 30.54 | 29.99 | 30.11 | 57,760 | -0.18(-0.61%) |
Mar 25, 2014 | 30.36 | 30.54 | 30.00 | 30.30 | 46,195 | +0.06(+0.20%) |
Mar 24, 2014 | 30.11 | 30.48 | 29.43 | 30.23 | 71,996 | +0.31(+1.03%) |
Mar 21, 2014 | 30.36 | 31.03 | 29.86 | 29.93 | 97,113 | -0.37(-1.22%) |
Mar 20, 2014 | 30.11 | 30.62 | 29.80 | 30.30 | 47,194 | +0.18(+0.61%) |
Mar 19, 2014 | 30.73 | 30.85 | 29.86 | 30.11 | 50,141 | -0.43(-1.41%) |
Mar 18, 2014 | 29.62 | 30.91 | 29.06 | 30.54 | 62,365 | +0.43(+1.43%) |
Mar 17, 2014 | 30.17 | 30.73 | 29.93 | 30.11 | 40,737 | -0.06(-0.20%) |
Mar 14, 2014 | 29.68 | 30.48 | 29.62 | 30.17 | 39,867 | +0.49(+1.66%) |
Mar 13, 2014 | 30.54 | 30.79 | 29.62 | 29.68 | 34,407 | -0.62(-2.03%) |
Mar 12, 2014 | 29.93 | 30.91 | 29.86 | 30.30 | 71,630 | +0.12(+0.41%) |
Mar 11, 2014 | 31.10 | 31.52 | 29.62 | 30.17 | 87,933 | -0.68(-2.20%) |
Mar 10, 2014 | 30.79 | 32.27 | 29.68 | 30.85 | 223,237 | +0.18(+0.60%) |
Mar 07, 2014 | 28.26 | 30.73 | 28.02 | 30.67 | 112,449 | +2.28(+8.03%) |
Mar 06, 2014 | 28.14 | 28.63 | 28.14 | 28.39 | 39,716 | +0.25(+0.88%) |
Mar 05, 2014 | 27.59 | 28.39 | 27.40 | 28.14 | 66,797 | +1.05(+3.86%) |
Mar 04, 2014 | 26.91 | 27.70 | 26.91 | 27.09 | 58,503 | +0.49(+1.83%) |
Mar 03, 2014 | 27.46 | 27.46 | 26.55 | 26.61 | 81,327 | -1.16(-4.17%) |
Feb 28, 2014 | 29.47 | 29.47 | 27.64 | 27.76 | 149,967 | -1.83(-6.17%) |
Feb 27, 2014 | 29.16 | 29.71 | 28.98 | 29.59 | 56,393 | +0.55(+1.89%) |
Feb 26, 2014 | 29.89 | 29.89 | 28.93 | 29.04 | 47,760 | -0.97(-3.25%) |
Feb 25, 2014 | 29.53 | 30.20 | 28.80 | 30.02 | 66,424 | +0.43(+1.44%) |
Feb 24, 2014 | 29.59 | 30.44 | 28.98 | 29.59 | 77,314 | -0.85(-2.80%) |
Feb 21, 2014 | 29.77 | 31.11 | 29.65 | 30.44 | 85,148 | +0.79(+2.67%) |
Feb 20, 2014 | 29.41 | 30.08 | 29.41 | 29.65 | 27,488 | +0.18(+0.62%) |
Feb 19, 2014 | 28.98 | 29.71 | 28.86 | 29.47 | 22,215 | +0.37(+1.26%) |
Feb 18, 2014 | 28.80 | 29.35 | 28.68 | 29.10 | 27,229 | +0.43(+1.49%) |
Feb 14, 2014 | 29.16 | 28.68 | 28.68 | 28.68 | 47,712 | -0.43(-1.46%) |
Feb 13, 2014 | 28.68 | 29.71 | 28.68 | 29.10 | 41,638 | +0.18(+0.63%) |
Feb 12, 2014 | 28.01 | 29.22 | 27.89 | 28.92 | 42,827 | +0.85(+3.04%) |
Feb 11, 2014 | 28.31 | 28.49 | 27.76 | 28.07 | 28,798 | -0.24(-0.86%) |
Feb 10, 2014 | 28.74 | 29.16 | 28.07 | 28.31 | 30,764 | -0.30(-1.06%) |
Feb 07, 2014 | 28.56 | 29.22 | 28.43 | 28.62 | 23,829 | +0.30(+1.08%) |
Feb 06, 2014 | 27.46 | 28.91 | 27.46 | 28.31 | 35,375 | +0.85(+3.10%) |
Feb 05, 2014 | 27.95 | 28.05 | 26.85 | 27.46 | 69,328 | -0.43(-1.53%) |
Feb 04, 2014 | 28.25 | 28.43 | 27.89 | 27.89 | 32,768 | +0.00(+0.00%) |