Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.98 | 28.12 | 27.14 | 28.02 | 1,225,071 | -0.16(-0.55%) |
Apr 29, 2014 | 27.17 | 28.43 | 27.11 | 28.18 | 1,219,470 | +1.11(+4.11%) |
Apr 28, 2014 | 27.57 | 27.95 | 26.83 | 27.07 | 1,153,621 | -0.27(-1.00%) |
Apr 25, 2014 | 27.81 | 27.98 | 27.30 | 27.34 | 1,425,923 | -0.44(-1.58%) |
Apr 24, 2014 | 27.66 | 28.22 | 27.27 | 27.78 | 1,339,874 | +0.45(+1.64%) |
Apr 23, 2014 | 26.69 | 28.15 | 26.36 | 27.33 | 2,063,757 | +0.85(+3.21%) |
Apr 22, 2014 | 26.24 | 26.92 | 26.06 | 26.48 | 1,150,633 | +0.37(+1.42%) |
Apr 21, 2014 | 26.29 | 26.87 | 25.83 | 26.11 | 1,114,102 | -0.01(-0.04%) |
Apr 17, 2014 | 25.38 | 26.12 | 26.12 | 26.12 | 1,035,183 | +0.72(+2.84%) |
Apr 16, 2014 | 25.81 | 25.92 | 25.19 | 25.40 | 717,584 | -0.16(-0.61%) |
Apr 15, 2014 | 25.27 | 25.91 | 25.03 | 25.55 | 965,831 | +0.20(+0.81%) |
Apr 14, 2014 | 25.04 | 25.77 | 24.63 | 25.35 | 862,180 | +0.65(+2.65%) |
Apr 11, 2014 | 24.54 | 25.17 | 24.29 | 24.69 | 598,728 | -0.18(-0.71%) |
Apr 10, 2014 | 25.43 | 25.98 | 24.25 | 24.87 | 1,207,955 | -0.66(-2.60%) |
Apr 09, 2014 | 24.74 | 25.60 | 24.40 | 25.53 | 973,981 | +0.93(+3.77%) |
Apr 08, 2014 | 24.45 | 24.93 | 24.11 | 24.61 | 1,171,334 | +0.30(+1.24%) |
Apr 07, 2014 | 25.27 | 25.80 | 24.20 | 24.30 | 1,016,771 | -0.98(-3.86%) |
Apr 04, 2014 | 25.81 | 26.11 | 24.70 | 25.28 | 1,232,545 | -0.20(-0.80%) |
Apr 03, 2014 | 24.99 | 25.66 | 24.68 | 25.48 | 1,000,544 | +0.54(+2.15%) |
Apr 02, 2014 | 24.63 | 25.30 | 24.37 | 24.95 | 913,720 | +0.35(+1.43%) |
Apr 01, 2014 | 24.01 | 24.65 | 23.78 | 24.60 | 662,322 | +0.70(+2.94%) |
Mar 31, 2014 | 23.87 | 24.28 | 23.48 | 23.89 | 1,540,428 | -0.38(-1.57%) |
Mar 28, 2014 | 24.39 | 25.21 | 23.97 | 24.27 | 1,248,508 | -0.12(-0.48%) |
Mar 27, 2014 | 23.61 | 24.78 | 23.04 | 24.39 | 1,645,668 | +0.87(+3.69%) |
Mar 26, 2014 | 23.83 | 24.37 | 23.50 | 23.52 | 841,523 | -0.11(-0.45%) |
Mar 25, 2014 | 23.17 | 24.11 | 23.17 | 23.63 | 655,265 | +0.59(+2.54%) |
Mar 24, 2014 | 23.17 | 23.45 | 22.77 | 23.05 | 804,692 | -0.09(-0.38%) |
Mar 21, 2014 | 22.90 | 23.94 | 22.88 | 23.13 | 1,234,131 | +0.47(+2.07%) |
Mar 20, 2014 | 22.01 | 22.79 | 21.51 | 22.66 | 705,575 | +0.53(+2.38%) |
Mar 19, 2014 | 22.63 | 22.63 | 21.93 | 22.14 | 471,735 | -0.45(-1.99%) |
Mar 18, 2014 | 22.26 | 22.98 | 21.86 | 22.59 | 604,090 | +0.48(+2.16%) |
Mar 17, 2014 | 22.36 | 22.71 | 21.69 | 22.11 | 591,589 | +0.05(+0.22%) |
Mar 14, 2014 | 21.56 | 22.44 | 21.41 | 22.06 | 747,534 | +0.54(+2.49%) |
Mar 13, 2014 | 21.51 | 22.25 | 20.66 | 21.52 | 1,616,375 | -0.11(-0.50%) |
Mar 12, 2014 | 21.05 | 21.84 | 20.66 | 21.63 | 1,192,001 | +0.44(+2.07%) |
Mar 11, 2014 | 22.63 | 22.81 | 20.87 | 21.19 | 1,508,141 | -1.43(-6.34%) |
Mar 10, 2014 | 22.83 | 23.07 | 22.33 | 22.63 | 901,283 | -0.20(-0.90%) |
Mar 07, 2014 | 23.08 | 23.42 | 21.80 | 22.83 | 1,433,406 | -0.82(-3.47%) |
Mar 06, 2014 | 23.91 | 24.27 | 23.47 | 23.65 | 809,963 | -0.24(-1.02%) |
Mar 05, 2014 | 24.41 | 24.54 | 23.80 | 23.89 | 458,209 | -0.58(-2.35%) |
Mar 04, 2014 | 23.80 | 24.64 | 23.65 | 24.47 | 736,371 | +1.06(+4.54%) |
Mar 03, 2014 | 23.41 | 24.08 | 23.06 | 23.41 | 415,219 | -0.26(-1.11%) |
Feb 28, 2014 | 23.17 | 24.07 | 22.86 | 23.67 | 708,270 | +0.58(+2.49%) |
Feb 27, 2014 | 23.42 | 23.55 | 22.74 | 23.09 | 538,131 | -0.42(-1.78%) |
Feb 26, 2014 | 23.07 | 24.16 | 23.07 | 23.51 | 720,635 | +0.38(+1.64%) |
Feb 25, 2014 | 23.11 | 23.27 | 22.28 | 23.13 | 823,875 | -0.03(-0.13%) |
Feb 24, 2014 | 22.49 | 24.12 | 22.34 | 23.16 | 943,034 | +0.82(+3.67%) |
Feb 21, 2014 | 22.21 | 22.70 | 21.80 | 22.34 | 788,664 | +0.25(+1.15%) |
Feb 20, 2014 | 21.77 | 23.41 | 21.77 | 22.09 | 1,237,479 | +0.27(+1.25%) |
Feb 19, 2014 | 21.80 | 22.17 | 21.49 | 21.82 | 893,844 | -0.15(-0.67%) |
Feb 18, 2014 | 21.41 | 22.72 | 21.27 | 21.96 | 939,865 | +0.71(+3.35%) |
Feb 14, 2014 | 21.63 | 21.25 | 21.25 | 21.25 | 825,379 | -0.36(-1.67%) |
Feb 13, 2014 | 21.05 | 21.95 | 20.65 | 21.61 | 1,483,204 | +1.00(+4.83%) |
Feb 12, 2014 | 19.31 | 20.85 | 19.31 | 20.62 | 1,140,831 | +1.39(+7.20%) |
Feb 11, 2014 | 19.00 | 19.42 | 18.81 | 19.23 | 465,902 | +0.26(+1.39%) |
Feb 10, 2014 | 19.51 | 19.51 | 18.84 | 18.97 | 470,425 | -0.55(-2.80%) |
Feb 07, 2014 | 19.01 | 19.92 | 19.01 | 19.51 | 816,457 | +0.58(+3.04%) |
Feb 06, 2014 | 18.50 | 19.42 | 18.50 | 18.94 | 814,294 | +0.52(+2.81%) |
Feb 05, 2014 | 18.59 | 18.62 | 17.85 | 18.42 | 569,703 | -0.25(-1.36%) |
Feb 04, 2014 | 18.34 | 19.03 | 18.34 | 18.67 | 520,193 | +0.55(+3.01%) |