Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.60 | 28.62 | 28.60 | 28.62 | 79,377 | +0.00(+0.00%) |
Apr 29, 2014 | 28.58 | 28.62 | 28.58 | 28.62 | 65,417 | +0.01(+0.03%) |
Apr 28, 2014 | 28.60 | 28.61 | 28.59 | 28.61 | 51,183 | -0.01(-0.03%) |
Apr 25, 2014 | 28.60 | 28.63 | 28.60 | 28.62 | 40,249 | +0.03(+0.10%) |
Apr 24, 2014 | 28.58 | 28.61 | 28.58 | 28.59 | 65,829 | +0.00(+0.02%) |
Apr 23, 2014 | 28.60 | 28.60 | 28.58 | 28.59 | 86,705 | -0.06(-0.23%) |
Apr 22, 2014 | 28.65 | 28.65 | 28.64 | 28.65 | 77,504 | -0.01(-0.03%) |
Apr 21, 2014 | 28.64 | 28.66 | 28.64 | 28.66 | 40,597 | +0.00(+0.00%) |
Apr 17, 2014 | 28.66 | 28.66 | 28.66 | 0 | -0.01(-0.03%) | |
Apr 16, 2014 | 28.66 | 28.68 | 28.66 | 28.67 | 53,746 | +0.01(+0.03%) |
Apr 15, 2014 | 28.66 | 28.67 | 28.66 | 28.66 | 28,620 | +0.00(+0.00%) |
Apr 14, 2014 | 28.66 | 28.66 | 28.64 | 28.66 | 82,060 | -0.01(-0.03%) |
Apr 11, 2014 | 28.65 | 28.67 | 28.65 | 28.67 | 65,135 | +0.03(+0.10%) |
Apr 10, 2014 | 28.64 | 28.66 | 28.62 | 28.64 | 77,405 | +0.02(+0.07%) |
Apr 09, 2014 | 28.60 | 28.64 | 28.59 | 28.62 | 97,249 | -0.01(-0.03%) |
Apr 08, 2014 | 28.60 | 28.63 | 28.59 | 28.63 | 119,116 | +0.02(+0.07%) |
Apr 07, 2014 | 28.63 | 28.63 | 28.61 | 28.61 | 112,043 | +0.00(+0.00%) |
Apr 04, 2014 | 28.59 | 28.62 | 28.59 | 28.61 | 42,818 | +0.04(+0.14%) |
Apr 03, 2014 | 28.58 | 28.59 | 28.57 | 28.57 | 109,409 | -0.03(-0.10%) |
Apr 02, 2014 | 28.58 | 28.61 | 28.58 | 28.60 | 230,409 | +0.00(+0.00%) |
Apr 01, 2014 | 28.59 | 28.61 | 28.59 | 28.60 | 65,831 | -0.01(-0.03%) |
Mar 31, 2014 | 28.57 | 28.61 | 28.57 | 28.61 | 75,131 | +0.00(+0.00%) |
Mar 28, 2014 | 28.60 | 28.62 | 28.60 | 28.61 | 52,808 | -0.01(-0.03%) |
Mar 27, 2014 | 28.61 | 28.62 | 28.60 | 28.62 | 44,459 | +0.02(+0.07%) |
Mar 26, 2014 | 28.62 | 28.62 | 28.60 | 28.60 | 142,045 | +0.00(+0.00%) |
Mar 25, 2014 | 28.60 | 28.61 | 28.57 | 28.60 | 120,432 | +0.00(+0.00%) |
Mar 24, 2014 | 28.60 | 28.60 | 28.57 | 28.60 | 33,976 | +0.00(+0.00%) |
Mar 21, 2014 | 28.57 | 28.60 | 28.56 | 28.60 | 53,631 | +0.01(+0.03%) |
Mar 20, 2014 | 28.57 | 28.59 | 28.56 | 28.59 | 114,031 | +0.00(+0.00%) |
Mar 19, 2014 | 28.64 | 28.65 | 28.58 | 28.59 | 39,559 | -0.12(-0.42%) |
Mar 18, 2014 | 28.69 | 28.71 | 28.68 | 28.71 | 88,505 | +0.04(+0.14%) |
Mar 17, 2014 | 28.70 | 28.70 | 28.67 | 28.67 | 56,882 | -0.06(-0.21%) |
Mar 14, 2014 | 28.71 | 28.73 | 28.69 | 28.73 | 116,852 | +0.01(+0.03%) |
Mar 13, 2014 | 28.68 | 28.72 | 28.67 | 28.72 | 74,481 | +0.03(+0.10%) |
Mar 12, 2014 | 28.67 | 28.69 | 28.67 | 28.69 | 71,406 | +0.02(+0.07%) |
Mar 11, 2014 | 28.65 | 28.67 | 28.64 | 28.67 | 128,880 | +0.03(+0.10%) |
Mar 10, 2014 | 28.65 | 28.66 | 28.63 | 28.64 | 115,650 | -0.02(-0.07%) |
Mar 07, 2014 | 28.62 | 28.66 | 28.62 | 28.66 | 122,854 | +0.00(+0.00%) |
Mar 06, 2014 | 28.64 | 28.66 | 28.62 | 28.66 | 49,140 | +0.00(+0.00%) |
Mar 05, 2014 | 28.66 | 28.68 | 28.66 | 28.66 | 82,948 | -0.01(-0.03%) |
Mar 04, 2014 | 28.68 | 28.68 | 28.66 | 28.67 | 51,390 | -0.03(-0.10%) |
Mar 03, 2014 | 28.70 | 28.70 | 28.68 | 28.70 | 91,824 | +0.00(+0.00%) |
Feb 28, 2014 | 28.66 | 28.70 | 28.66 | 28.70 | 81,067 | +0.01(+0.03%) |
Feb 27, 2014 | 28.68 | 28.70 | 28.67 | 28.69 | 67,498 | +0.02(+0.07%) |
Feb 26, 2014 | 28.64 | 28.67 | 28.64 | 28.67 | 70,484 | +0.03(+0.10%) |
Feb 25, 2014 | 28.63 | 28.66 | 28.63 | 28.64 | 47,416 | -0.01(-0.03%) |
Feb 24, 2014 | 28.63 | 28.65 | 28.62 | 28.65 | 51,560 | -0.01(-0.03%) |
Feb 21, 2014 | 28.64 | 28.66 | 28.63 | 28.66 | 40,773 | -0.03(-0.10%) |
Feb 20, 2014 | 28.71 | 28.71 | 28.69 | 28.69 | 53,615 | -0.02(-0.07%) |
Feb 19, 2014 | 28.71 | 28.72 | 28.70 | 28.71 | 66,186 | +0.02(+0.07%) |
Feb 18, 2014 | 28.68 | 28.70 | 28.67 | 28.69 | 81,913 | +0.00(+0.00%) |
Feb 14, 2014 | 28.69 | 28.69 | 28.69 | 0 | +0.02(+0.07%) | |
Feb 13, 2014 | 28.66 | 28.69 | 28.66 | 28.67 | 61,913 | +0.02(+0.07%) |
Feb 12, 2014 | 28.67 | 28.67 | 28.64 | 28.65 | 118,809 | -0.04(-0.14%) |
Feb 11, 2014 | 28.69 | 28.69 | 28.67 | 28.69 | 69,185 | -0.02(-0.07%) |
Feb 10, 2014 | 28.67 | 28.71 | 28.67 | 28.71 | 56,020 | +0.04(+0.14%) |
Feb 07, 2014 | 28.66 | 28.69 | 28.66 | 28.67 | 78,108 | +0.00(+0.00%) |
Feb 06, 2014 | 28.69 | 28.69 | 28.67 | 28.67 | 148,607 | +0.00(+0.00%) |
Feb 05, 2014 | 28.71 | 28.71 | 28.67 | 28.67 | 101,553 | -0.03(-0.10%) |
Feb 04, 2014 | 28.70 | 28.72 | 28.69 | 28.70 | 85,864 | -0.05(-0.17%) |