Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.27 | 27.44 | 27.19 | 27.19 | 494,904 | -0.01(-0.04%) |
Apr 29, 2014 | 27.27 | 27.47 | 27.12 | 27.20 | 506,198 | +0.52(+1.93%) |
Apr 28, 2014 | 26.82 | 26.88 | 26.55 | 26.68 | 378,561 | -0.13(-0.49%) |
Apr 25, 2014 | 26.93 | 26.96 | 26.66 | 26.82 | 332,933 | -0.53(-1.94%) |
Apr 24, 2014 | 27.04 | 27.35 | 26.91 | 27.35 | 159,471 | +0.28(+1.05%) |
Apr 23, 2014 | 27.17 | 27.17 | 26.91 | 27.06 | 237,819 | -0.36(-1.31%) |
Apr 22, 2014 | 27.17 | 27.42 | 27.12 | 27.42 | 190,255 | +0.03(+0.10%) |
Apr 21, 2014 | 27.47 | 27.52 | 27.39 | 27.40 | 130,058 | +0.07(+0.25%) |
Apr 17, 2014 | 27.25 | 27.33 | 27.33 | 27.33 | 275,573 | +0.09(+0.35%) |
Apr 16, 2014 | 27.15 | 27.24 | 27.04 | 27.23 | 175,719 | +0.42(+1.55%) |
Apr 15, 2014 | 26.93 | 27.01 | 26.64 | 26.82 | 420,991 | -0.04(-0.14%) |
Apr 14, 2014 | 26.73 | 26.91 | 26.66 | 26.85 | 226,595 | +0.42(+1.57%) |
Apr 11, 2014 | 26.50 | 26.67 | 26.38 | 26.44 | 326,707 | +0.01(+0.02%) |
Apr 10, 2014 | 26.90 | 26.90 | 26.43 | 26.43 | 271,554 | -0.29(-1.10%) |
Apr 09, 2014 | 26.65 | 26.73 | 26.49 | 26.73 | 205,793 | +0.28(+1.06%) |
Apr 08, 2014 | 26.27 | 26.45 | 26.26 | 26.45 | 118,490 | +0.29(+1.11%) |
Apr 07, 2014 | 26.39 | 26.44 | 26.16 | 26.16 | 447,726 | +0.00(+0.00%) |
Apr 04, 2014 | 26.34 | 26.53 | 26.16 | 26.16 | 172,728 | -0.17(-0.64%) |
Apr 03, 2014 | 26.30 | 26.37 | 26.16 | 26.33 | 213,097 | -0.17(-0.66%) |
Apr 02, 2014 | 26.35 | 26.50 | 26.23 | 26.50 | 442,306 | +0.04(+0.14%) |
Apr 01, 2014 | 26.45 | 26.53 | 26.35 | 26.46 | 622,224 | +0.05(+0.18%) |
Mar 31, 2014 | 26.33 | 26.45 | 26.23 | 26.42 | 218,941 | +0.09(+0.34%) |
Mar 28, 2014 | 26.13 | 26.33 | 26.13 | 26.33 | 201,459 | +0.31(+1.17%) |
Mar 27, 2014 | 25.92 | 26.02 | 25.80 | 26.02 | 350,620 | +0.21(+0.82%) |
Mar 26, 2014 | 26.03 | 26.06 | 25.81 | 25.81 | 242,825 | -0.29(-1.11%) |
Mar 25, 2014 | 26.02 | 26.10 | 25.85 | 26.10 | 411,085 | +0.35(+1.37%) |
Mar 24, 2014 | 26.04 | 26.06 | 25.69 | 25.75 | 306,260 | -0.25(-0.95%) |
Mar 21, 2014 | 25.77 | 26.11 | 25.74 | 26.00 | 549,113 | +0.59(+2.32%) |
Mar 20, 2014 | 25.33 | 25.57 | 25.28 | 25.41 | 193,251 | -0.06(-0.25%) |
Mar 19, 2014 | 25.81 | 25.89 | 25.35 | 25.47 | 300,891 | -0.24(-0.94%) |
Mar 18, 2014 | 25.71 | 25.87 | 25.64 | 25.71 | 231,356 | +0.24(+0.93%) |
Mar 17, 2014 | 25.23 | 25.51 | 25.23 | 25.47 | 146,946 | +0.33(+1.32%) |
Mar 14, 2014 | 25.03 | 25.22 | 24.98 | 25.14 | 336,469 | +0.29(+1.19%) |
Mar 13, 2014 | 25.54 | 25.56 | 24.85 | 24.85 | 362,367 | -0.65(-2.56%) |
Mar 12, 2014 | 25.26 | 25.50 | 25.18 | 25.50 | 1,363,738 | +0.19(+0.77%) |
Mar 11, 2014 | 25.54 | 25.58 | 25.30 | 25.31 | 559,537 | -0.25(-0.97%) |
Mar 10, 2014 | 25.43 | 25.55 | 25.27 | 25.55 | 650,226 | +0.11(+0.43%) |
Mar 07, 2014 | 25.44 | 25.45 | 25.17 | 25.44 | 401,718 | -0.07(-0.29%) |
Mar 06, 2014 | 25.54 | 25.59 | 25.43 | 25.52 | 371,678 | +0.20(+0.79%) |
Mar 05, 2014 | 25.34 | 25.48 | 25.30 | 25.32 | 211,677 | -0.13(-0.52%) |
Mar 04, 2014 | 25.27 | 25.45 | 25.22 | 25.45 | 328,194 | +0.70(+2.83%) |
Mar 03, 2014 | 25.03 | 25.09 | 24.75 | 24.75 | 1,882,629 | -0.49(-1.96%) |
Feb 28, 2014 | 25.34 | 25.43 | 25.24 | 25.24 | 466,023 | +0.12(+0.48%) |
Feb 27, 2014 | 25.00 | 25.15 | 24.92 | 25.12 | 165,496 | -0.07(-0.29%) |
Feb 26, 2014 | 25.08 | 25.19 | 25.02 | 25.19 | 169,376 | -0.10(-0.40%) |
Feb 25, 2014 | 25.28 | 25.35 | 25.16 | 25.29 | 215,817 | +0.05(+0.19%) |
Feb 24, 2014 | 24.98 | 25.25 | 24.96 | 25.25 | 387,119 | +0.16(+0.65%) |
Feb 21, 2014 | 24.93 | 25.11 | 24.90 | 25.08 | 175,387 | -0.02(-0.08%) |
Feb 20, 2014 | 25.02 | 25.11 | 24.88 | 25.11 | 317,789 | +0.01(+0.04%) |
Feb 19, 2014 | 24.93 | 25.17 | 24.92 | 25.09 | 434,794 | +0.08(+0.34%) |
Feb 18, 2014 | 24.96 | 25.01 | 24.83 | 25.01 | 471,943 | +0.00(+0.00%) |
Feb 14, 2014 | 24.78 | 25.01 | 25.01 | 25.01 | 300,263 | +0.36(+1.47%) |
Feb 13, 2014 | 24.28 | 24.65 | 24.24 | 24.65 | 494,718 | +0.52(+2.14%) |
Feb 12, 2014 | 24.29 | 24.43 | 24.04 | 24.13 | 1,091,611 | +0.11(+0.44%) |
Feb 11, 2014 | 23.94 | 24.18 | 23.92 | 24.03 | 985,879 | +0.32(+1.33%) |
Feb 10, 2014 | 23.88 | 23.88 | 23.71 | 23.71 | 1,771,114 | -0.17(-0.73%) |
Feb 07, 2014 | 23.33 | 23.88 | 23.28 | 23.88 | 378,876 | +0.37(+1.57%) |
Feb 06, 2014 | 23.36 | 23.64 | 23.31 | 23.52 | 593,220 | +0.46(+1.99%) |
Feb 05, 2014 | 23.16 | 23.20 | 23.06 | 23.06 | 509,547 | -0.37(-1.60%) |
Feb 04, 2014 | 23.42 | 23.50 | 23.32 | 23.43 | 865,191 | +0.16(+0.68%) |