Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.70 | 26.73 | 25.47 | 25.99 | 1,469,232 | -1.18(-4.34%) |
Apr 29, 2014 | 28.30 | 28.30 | 26.93 | 27.17 | 493,667 | -1.57(-5.46%) |
Apr 28, 2014 | 27.82 | 28.82 | 27.28 | 28.74 | 400,580 | +1.14(+4.13%) |
Apr 25, 2014 | 27.82 | 27.91 | 27.39 | 27.60 | 168,897 | -0.34(-1.22%) |
Apr 24, 2014 | 27.54 | 28.00 | 26.92 | 27.94 | 200,993 | +0.49(+1.79%) |
Apr 23, 2014 | 27.69 | 27.88 | 27.20 | 27.45 | 178,784 | -0.21(-0.76%) |
Apr 22, 2014 | 27.30 | 27.88 | 27.15 | 27.66 | 164,076 | +0.36(+1.32%) |
Apr 21, 2014 | 26.94 | 27.36 | 26.52 | 27.30 | 166,535 | +0.30(+1.11%) |
Apr 17, 2014 | 27.04 | 27.00 | 27.00 | 27.00 | 234,400 | -0.07(-0.26%) |
Apr 16, 2014 | 27.16 | 27.16 | 26.59 | 27.07 | 113,187 | +0.07(+0.26%) |
Apr 15, 2014 | 27.41 | 27.52 | 26.41 | 27.00 | 237,767 | -0.34(-1.24%) |
Apr 14, 2014 | 27.83 | 28.15 | 26.86 | 27.34 | 192,804 | -0.28(-1.01%) |
Apr 11, 2014 | 28.00 | 28.59 | 26.95 | 27.62 | 246,244 | -0.80(-2.81%) |
Apr 10, 2014 | 29.31 | 29.41 | 28.16 | 28.42 | 200,155 | -1.02(-3.46%) |
Apr 09, 2014 | 29.40 | 29.66 | 29.08 | 29.44 | 187,239 | +0.14(+0.48%) |
Apr 08, 2014 | 29.14 | 29.72 | 28.98 | 29.30 | 281,522 | +0.26(+0.90%) |
Apr 07, 2014 | 29.77 | 30.07 | 28.82 | 29.04 | 239,315 | -0.78(-2.62%) |
Apr 04, 2014 | 30.50 | 30.80 | 29.37 | 29.82 | 270,611 | -0.46(-1.52%) |
Apr 03, 2014 | 30.56 | 30.79 | 30.17 | 30.28 | 140,903 | -0.14(-0.46%) |
Apr 02, 2014 | 29.98 | 30.83 | 29.86 | 30.42 | 147,048 | +0.42(+1.40%) |
Apr 01, 2014 | 29.48 | 30.14 | 29.48 | 30.00 | 180,386 | +0.48(+1.63%) |
Mar 31, 2014 | 29.19 | 29.91 | 29.15 | 29.52 | 250,621 | +0.34(+1.17%) |
Mar 28, 2014 | 29.93 | 30.54 | 29.02 | 29.18 | 497,528 | -0.68(-2.28%) |
Mar 27, 2014 | 29.56 | 30.07 | 29.31 | 29.86 | 246,738 | +0.33(+1.12%) |
Mar 26, 2014 | 30.40 | 30.56 | 29.14 | 29.53 | 477,047 | -0.92(-3.02%) |
Mar 25, 2014 | 31.41 | 31.63 | 30.43 | 30.45 | 427,457 | -0.72(-2.31%) |
Mar 24, 2014 | 31.44 | 31.64 | 30.40 | 31.17 | 398,919 | -0.33(-1.05%) |
Mar 21, 2014 | 30.20 | 32.55 | 29.99 | 31.50 | 956,688 | +1.51(+5.04%) |
Mar 20, 2014 | 29.22 | 30.20 | 28.03 | 29.99 | 1,809,093 | +4.09(+15.79%) |
Mar 19, 2014 | 25.71 | 26.87 | 25.47 | 25.90 | 542,019 | +0.22(+0.86%) |
Mar 18, 2014 | 26.20 | 26.70 | 25.08 | 25.68 | 435,355 | -0.63(-2.39%) |
Mar 17, 2014 | 26.02 | 26.94 | 25.91 | 26.31 | 134,081 | +0.33(+1.27%) |
Mar 14, 2014 | 26.07 | 26.88 | 25.45 | 25.98 | 261,502 | -0.09(-0.35%) |
Mar 13, 2014 | 26.57 | 26.98 | 25.63 | 26.07 | 300,559 | -0.46(-1.73%) |
Mar 12, 2014 | 26.72 | 27.05 | 26.28 | 26.53 | 203,010 | -0.46(-1.70%) |
Mar 11, 2014 | 27.11 | 27.34 | 26.60 | 26.99 | 134,564 | -0.02(-0.07%) |
Mar 10, 2014 | 26.94 | 27.50 | 26.66 | 27.01 | 306,409 | +0.44(+1.66%) |
Mar 07, 2014 | 26.45 | 27.14 | 26.20 | 26.57 | 307,028 | +0.31(+1.18%) |
Mar 06, 2014 | 26.88 | 26.97 | 26.20 | 26.26 | 178,388 | -0.60(-2.23%) |
Mar 05, 2014 | 26.67 | 27.12 | 26.47 | 26.86 | 160,518 | +0.17(+0.64%) |
Mar 04, 2014 | 27.42 | 27.93 | 26.69 | 26.69 | 366,343 | -0.59(-2.16%) |
Mar 03, 2014 | 27.17 | 27.75 | 26.95 | 27.28 | 206,215 | +0.03(+0.11%) |
Feb 28, 2014 | 27.64 | 28.20 | 26.77 | 27.25 | 245,549 | -0.30(-1.09%) |
Feb 27, 2014 | 26.38 | 27.62 | 25.85 | 27.55 | 518,457 | +1.16(+4.40%) |
Feb 26, 2014 | 25.54 | 26.66 | 25.54 | 26.39 | 296,690 | +0.93(+3.65%) |
Feb 25, 2014 | 26.04 | 26.11 | 25.31 | 25.46 | 316,640 | -0.61(-2.34%) |
Feb 24, 2014 | 25.00 | 26.44 | 25.00 | 26.07 | 669,907 | +0.91(+3.62%) |
Feb 21, 2014 | 25.08 | 25.55 | 24.87 | 25.16 | 668,683 | +0.11(+0.44%) |
Feb 20, 2014 | 25.88 | 26.09 | 25.05 | 25.05 | 513,079 | -0.85(-3.28%) |
Feb 19, 2014 | 25.65 | 26.01 | 25.56 | 25.90 | 320,014 | +0.13(+0.50%) |
Feb 18, 2014 | 26.25 | 26.25 | 25.73 | 25.77 | 274,357 | -0.59(-2.24%) |
Feb 14, 2014 | 26.88 | 26.36 | 26.36 | 26.36 | 419,000 | -0.70(-2.59%) |
Feb 13, 2014 | 26.86 | 27.61 | 26.77 | 27.06 | 270,852 | +0.11(+0.41%) |
Feb 12, 2014 | 26.71 | 27.12 | 26.45 | 26.95 | 386,637 | +0.27(+1.01%) |
Feb 11, 2014 | 26.96 | 27.15 | 26.09 | 26.68 | 729,123 | +1.55(+6.17%) |
Feb 10, 2014 | 24.37 | 25.27 | 24.37 | 25.13 | 308,541 | +0.66(+2.70%) |
Feb 07, 2014 | 24.60 | 25.03 | 24.13 | 24.47 | 177,869 | -0.05(-0.20%) |
Feb 06, 2014 | 24.30 | 25.18 | 24.28 | 24.52 | 227,330 | +0.26(+1.07%) |
Feb 05, 2014 | 24.57 | 24.68 | 23.88 | 24.26 | 239,414 | -0.37(-1.50%) |
Feb 04, 2014 | 24.49 | 25.21 | 24.49 | 24.63 | 234,341 | +0.19(+0.78%) |