Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.88 | 29.19 | 28.77 | 29.16 | 598,156 | +0.21(+0.74%) |
Apr 29, 2014 | 28.87 | 29.11 | 28.77 | 28.95 | 724,447 | +0.29(+1.02%) |
Apr 28, 2014 | 28.51 | 28.74 | 28.48 | 28.65 | 519,945 | +0.24(+0.85%) |
Apr 25, 2014 | 28.81 | 28.85 | 28.31 | 28.41 | 766,062 | -0.43(-1.49%) |
Apr 24, 2014 | 28.79 | 28.95 | 28.67 | 28.84 | 690,714 | +0.18(+0.63%) |
Apr 23, 2014 | 28.99 | 29.04 | 28.60 | 28.66 | 649,245 | -0.33(-1.15%) |
Apr 22, 2014 | 29.26 | 29.29 | 28.97 | 28.99 | 762,735 | -0.15(-0.50%) |
Apr 21, 2014 | 29.17 | 29.51 | 28.99 | 29.14 | 781,514 | -0.03(-0.12%) |
Apr 17, 2014 | 29.25 | 29.17 | 29.17 | 29.17 | 674,314 | -0.10(-0.33%) |
Apr 16, 2014 | 29.17 | 29.31 | 29.03 | 29.27 | 539,147 | +0.21(+0.74%) |
Apr 15, 2014 | 29.02 | 29.23 | 28.88 | 29.06 | 1,117,459 | +0.05(+0.17%) |
Apr 14, 2014 | 28.81 | 29.14 | 28.56 | 29.01 | 1,243,632 | +0.28(+0.97%) |
Apr 11, 2014 | 28.35 | 28.76 | 28.23 | 28.73 | 1,152,334 | +0.29(+1.02%) |
Apr 10, 2014 | 28.60 | 28.72 | 28.40 | 28.44 | 699,312 | -0.33(-1.13%) |
Apr 09, 2014 | 28.78 | 28.92 | 28.57 | 28.76 | 462,151 | -0.02(-0.07%) |
Apr 08, 2014 | 28.31 | 28.83 | 28.18 | 28.79 | 588,902 | +0.47(+1.66%) |
Apr 07, 2014 | 28.33 | 28.62 | 28.26 | 28.31 | 500,939 | -0.13(-0.46%) |
Apr 04, 2014 | 28.60 | 28.61 | 28.28 | 28.45 | 554,936 | -0.01(-0.02%) |
Apr 03, 2014 | 28.67 | 28.68 | 28.28 | 28.45 | 630,346 | -0.14(-0.49%) |
Apr 02, 2014 | 28.49 | 28.70 | 28.40 | 28.59 | 568,218 | +0.14(+0.49%) |
Apr 01, 2014 | 28.36 | 28.49 | 28.24 | 28.45 | 595,369 | +0.13(+0.47%) |
Mar 31, 2014 | 28.25 | 28.42 | 28.19 | 28.32 | 801,903 | +0.26(+0.91%) |
Mar 28, 2014 | 27.72 | 28.15 | 27.69 | 28.06 | 708,818 | +0.44(+1.58%) |
Mar 27, 2014 | 27.66 | 27.75 | 27.54 | 27.63 | 692,459 | -0.01(-0.02%) |
Mar 26, 2014 | 27.39 | 27.68 | 27.33 | 27.63 | 829,379 | +0.23(+0.83%) |
Mar 25, 2014 | 27.40 | 27.56 | 27.30 | 27.41 | 496,788 | +0.08(+0.30%) |
Mar 24, 2014 | 27.36 | 27.47 | 27.00 | 27.32 | 581,178 | +0.04(+0.15%) |
Mar 21, 2014 | 27.21 | 27.56 | 27.20 | 27.28 | 1,083,844 | +0.10(+0.38%) |
Mar 20, 2014 | 27.09 | 27.32 | 26.84 | 27.18 | 1,670,549 | -0.07(-0.25%) |
Mar 19, 2014 | 27.54 | 27.55 | 27.07 | 27.25 | 828,581 | -0.35(-1.28%) |
Mar 18, 2014 | 27.44 | 27.70 | 27.41 | 27.60 | 1,700,274 | +0.14(+0.51%) |
Mar 17, 2014 | 27.53 | 27.53 | 27.27 | 27.46 | 1,798,529 | +0.06(+0.20%) |
Mar 14, 2014 | 27.37 | 27.54 | 27.27 | 27.41 | 2,160,176 | -0.11(-0.40%) |
Mar 13, 2014 | 27.97 | 27.97 | 27.43 | 27.52 | 1,121,667 | -0.41(-1.46%) |
Mar 12, 2014 | 27.70 | 27.97 | 27.51 | 27.93 | 801,616 | +0.09(+0.32%) |
Mar 11, 2014 | 27.76 | 27.89 | 27.59 | 27.84 | 761,353 | -0.01(-0.02%) |
Mar 10, 2014 | 27.96 | 28.04 | 27.77 | 27.84 | 1,557,432 | -0.16(-0.57%) |
Mar 07, 2014 | 28.15 | 28.15 | 27.90 | 28.00 | 740,819 | -0.16(-0.57%) |
Mar 06, 2014 | 28.49 | 28.53 | 28.05 | 28.16 | 925,359 | -0.24(-0.85%) |
Mar 05, 2014 | 28.20 | 28.47 | 28.06 | 28.40 | 686,901 | +0.20(+0.71%) |
Mar 04, 2014 | 28.36 | 28.40 | 28.15 | 28.20 | 704,318 | +0.01(+0.05%) |
Mar 03, 2014 | 27.85 | 28.22 | 27.81 | 28.19 | 826,792 | +0.08(+0.27%) |
Feb 28, 2014 | 28.00 | 28.52 | 27.86 | 28.11 | 1,124,394 | +0.19(+0.67%) |
Feb 27, 2014 | 27.86 | 28.05 | 27.73 | 27.93 | 713,645 | +0.14(+0.50%) |
Feb 26, 2014 | 28.01 | 28.13 | 27.76 | 27.79 | 742,161 | -0.10(-0.35%) |
Feb 25, 2014 | 28.21 | 28.23 | 27.88 | 27.88 | 680,546 | -0.32(-1.13%) |
Feb 24, 2014 | 27.96 | 28.30 | 27.75 | 28.20 | 708,648 | +0.46(+1.65%) |
Feb 21, 2014 | 27.75 | 27.99 | 27.73 | 27.75 | 747,593 | -0.08(-0.30%) |
Feb 20, 2014 | 27.88 | 27.97 | 27.75 | 27.83 | 654,327 | -0.02(-0.07%) |
Feb 19, 2014 | 27.57 | 28.00 | 27.53 | 27.85 | 1,056,061 | +0.21(+0.75%) |
Feb 18, 2014 | 27.38 | 27.77 | 27.38 | 27.64 | 1,248,786 | +0.33(+1.22%) |
Feb 14, 2014 | 27.16 | 27.31 | 27.31 | 27.31 | 1,404,448 | +0.33(+1.21%) |
Feb 13, 2014 | 26.80 | 27.11 | 26.64 | 26.98 | 1,028,882 | +0.10(+0.39%) |
Feb 12, 2014 | 26.63 | 26.88 | 26.61 | 26.88 | 835,990 | +0.37(+1.39%) |
Feb 11, 2014 | 26.30 | 26.70 | 26.26 | 26.51 | 854,920 | +0.26(+0.98%) |
Feb 10, 2014 | 26.03 | 26.28 | 25.94 | 26.26 | 1,360,598 | +0.25(+0.96%) |
Feb 07, 2014 | 26.12 | 26.12 | 25.72 | 26.01 | 959,728 | +0.17(+0.64%) |
Feb 06, 2014 | 25.53 | 25.95 | 25.28 | 25.84 | 2,594,882 | +0.36(+1.41%) |
Feb 05, 2014 | 25.67 | 25.71 | 25.42 | 25.48 | 1,607,552 | -0.28(-1.10%) |
Feb 04, 2014 | 26.05 | 26.15 | 25.69 | 25.76 | 983,835 | -0.19(-0.75%) |