Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.32 | 30.88 | 29.80 | 30.85 | 212,571 | +0.42(+1.39%) |
Apr 29, 2014 | 30.12 | 30.53 | 29.89 | 30.42 | 112,410 | +0.46(+1.52%) |
Apr 28, 2014 | 29.33 | 30.10 | 29.29 | 29.97 | 128,665 | +0.60(+2.04%) |
Apr 25, 2014 | 29.72 | 30.73 | 29.23 | 29.37 | 96,671 | -0.51(-1.72%) |
Apr 24, 2014 | 29.78 | 30.34 | 29.08 | 29.88 | 143,744 | +0.34(+1.14%) |
Apr 23, 2014 | 29.65 | 29.80 | 29.34 | 29.55 | 76,896 | -0.08(-0.26%) |
Apr 22, 2014 | 29.51 | 29.81 | 29.27 | 29.62 | 57,829 | +0.21(+0.72%) |
Apr 21, 2014 | 29.28 | 29.52 | 28.86 | 29.41 | 112,991 | +0.19(+0.63%) |
Apr 17, 2014 | 28.78 | 29.23 | 29.23 | 29.23 | 103,320 | +0.31(+1.08%) |
Apr 16, 2014 | 28.62 | 28.95 | 28.41 | 28.92 | 62,562 | +0.42(+1.48%) |
Apr 15, 2014 | 28.71 | 28.81 | 28.07 | 28.49 | 106,029 | -0.12(-0.41%) |
Apr 14, 2014 | 28.49 | 28.83 | 28.46 | 28.61 | 114,116 | +0.30(+1.07%) |
Apr 11, 2014 | 28.66 | 29.20 | 28.24 | 28.31 | 92,142 | -0.65(-2.24%) |
Apr 10, 2014 | 29.69 | 29.83 | 28.84 | 28.96 | 122,280 | -0.78(-2.64%) |
Apr 09, 2014 | 29.63 | 29.97 | 29.58 | 29.74 | 80,555 | +0.24(+0.80%) |
Apr 08, 2014 | 29.41 | 29.63 | 29.15 | 29.51 | 110,698 | +0.20(+0.69%) |
Apr 07, 2014 | 29.49 | 29.55 | 29.22 | 29.30 | 121,687 | -0.19(-0.66%) |
Apr 04, 2014 | 29.61 | 29.90 | 29.03 | 29.50 | 220,167 | +0.16(+0.55%) |
Apr 03, 2014 | 30.20 | 30.20 | 29.30 | 29.34 | 215,443 | -0.74(-2.47%) |
Apr 02, 2014 | 29.79 | 30.36 | 29.71 | 30.08 | 93,355 | +0.26(+0.88%) |
Apr 01, 2014 | 30.66 | 30.76 | 29.60 | 29.82 | 289,092 | -0.71(-2.32%) |
Mar 31, 2014 | 30.90 | 31.08 | 30.49 | 30.53 | 177,927 | -0.18(-0.58%) |
Mar 28, 2014 | 30.97 | 31.16 | 30.50 | 30.70 | 116,733 | -0.22(-0.71%) |
Mar 27, 2014 | 31.24 | 31.82 | 30.76 | 30.92 | 134,293 | -0.33(-1.05%) |
Mar 26, 2014 | 31.23 | 31.49 | 31.08 | 31.25 | 245,570 | +0.16(+0.51%) |
Mar 25, 2014 | 30.38 | 31.15 | 29.84 | 31.09 | 208,693 | +0.92(+3.04%) |
Mar 24, 2014 | 30.00 | 30.71 | 29.96 | 30.17 | 216,667 | +0.22(+0.73%) |
Mar 21, 2014 | 30.10 | 30.24 | 29.70 | 29.96 | 195,592 | -0.08(-0.25%) |
Mar 20, 2014 | 29.65 | 30.03 | 29.62 | 30.03 | 189,248 | +0.40(+1.36%) |
Mar 19, 2014 | 29.31 | 29.69 | 29.30 | 29.63 | 185,479 | +0.32(+1.09%) |
Mar 18, 2014 | 28.70 | 29.32 | 28.49 | 29.31 | 305,178 | +0.60(+2.08%) |
Mar 17, 2014 | 28.69 | 28.90 | 28.49 | 28.71 | 150,911 | +0.22(+0.77%) |
Mar 14, 2014 | 28.39 | 28.63 | 27.73 | 28.49 | 308,619 | +0.05(+0.18%) |
Mar 13, 2014 | 27.95 | 28.99 | 27.05 | 28.44 | 171,894 | +0.71(+2.58%) |
Mar 12, 2014 | 26.98 | 28.66 | 26.49 | 27.73 | 320,679 | -0.81(-2.86%) |
Mar 11, 2014 | 29.00 | 29.00 | 28.17 | 28.54 | 121,739 | -0.08(-0.29%) |
Mar 10, 2014 | 28.75 | 28.75 | 28.17 | 28.63 | 111,238 | +0.05(+0.18%) |
Mar 07, 2014 | 28.56 | 28.75 | 28.23 | 28.58 | 129,204 | +0.10(+0.35%) |
Mar 06, 2014 | 28.77 | 28.77 | 27.97 | 28.48 | 91,311 | -0.13(-0.47%) |
Mar 05, 2014 | 28.68 | 28.74 | 28.18 | 28.61 | 110,624 | -0.05(-0.18%) |
Mar 04, 2014 | 28.00 | 28.81 | 27.70 | 28.66 | 182,185 | +1.10(+3.99%) |
Mar 03, 2014 | 27.96 | 27.96 | 27.31 | 27.56 | 93,723 | -0.68(-2.41%) |
Feb 28, 2014 | 27.84 | 28.49 | 27.83 | 28.24 | 106,688 | +0.49(+1.76%) |
Feb 27, 2014 | 27.34 | 27.83 | 27.08 | 27.75 | 122,238 | +0.31(+1.13%) |
Feb 26, 2014 | 27.33 | 27.80 | 27.12 | 27.44 | 87,202 | +0.15(+0.55%) |
Feb 25, 2014 | 27.70 | 27.86 | 27.21 | 27.29 | 75,915 | -0.48(-1.72%) |
Feb 24, 2014 | 27.25 | 27.91 | 27.22 | 27.77 | 159,268 | +0.46(+1.69%) |
Feb 21, 2014 | 27.51 | 27.52 | 26.97 | 27.31 | 129,307 | -0.03(-0.12%) |
Feb 20, 2014 | 26.84 | 27.75 | 26.84 | 27.34 | 113,216 | +0.45(+1.69%) |
Feb 19, 2014 | 27.28 | 27.66 | 26.86 | 26.89 | 86,559 | -0.39(-1.45%) |
Feb 18, 2014 | 27.06 | 27.59 | 26.77 | 27.28 | 145,745 | +0.35(+1.31%) |
Feb 14, 2014 | 26.89 | 26.93 | 26.93 | 26.93 | 105,321 | +0.08(+0.28%) |
Feb 13, 2014 | 26.08 | 27.01 | 26.08 | 26.86 | 82,384 | +0.45(+1.69%) |
Feb 12, 2014 | 26.36 | 26.50 | 25.96 | 26.41 | 95,194 | +0.17(+0.64%) |
Feb 11, 2014 | 25.96 | 26.62 | 25.73 | 26.24 | 156,158 | +0.26(+1.00%) |
Feb 10, 2014 | 26.29 | 26.44 | 25.61 | 25.98 | 99,907 | -0.38(-1.43%) |
Feb 07, 2014 | 26.05 | 26.60 | 25.53 | 26.36 | 129,166 | +0.50(+1.92%) |
Feb 06, 2014 | 26.15 | 26.51 | 25.77 | 25.86 | 94,327 | -0.10(-0.39%) |
Feb 05, 2014 | 26.39 | 26.63 | 25.65 | 25.96 | 78,739 | -0.53(-2.00%) |
Feb 04, 2014 | 26.75 | 26.82 | 26.29 | 26.49 | 92,756 | -0.18(-0.66%) |