Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.21 | 27.29 | 27.06 | 27.28 | 62,140 | +0.06(+0.22%) |
Apr 29, 2014 | 27.19 | 27.24 | 27.02 | 27.22 | 45,035 | +0.13(+0.49%) |
Apr 28, 2014 | 27.25 | 27.31 | 26.77 | 27.09 | 150,952 | -0.01(-0.04%) |
Apr 25, 2014 | 27.34 | 27.34 | 27.09 | 27.10 | 96,821 | -0.41(-1.50%) |
Apr 24, 2014 | 27.38 | 27.54 | 27.33 | 27.52 | 43,707 | +0.10(+0.36%) |
Apr 23, 2014 | 27.57 | 27.57 | 27.38 | 27.42 | 39,620 | -0.07(-0.26%) |
Apr 22, 2014 | 27.42 | 27.57 | 27.38 | 27.49 | 41,409 | +0.25(+0.92%) |
Apr 21, 2014 | 27.22 | 27.27 | 27.13 | 27.24 | 131,323 | +0.04(+0.16%) |
Apr 17, 2014 | 27.15 | 27.19 | 27.19 | 27.19 | 89,661 | +0.07(+0.25%) |
Apr 16, 2014 | 26.92 | 27.13 | 26.91 | 27.12 | 67,707 | +0.37(+1.38%) |
Apr 15, 2014 | 26.91 | 26.91 | 26.36 | 26.75 | 226,625 | -0.02(-0.08%) |
Apr 14, 2014 | 26.76 | 26.88 | 26.57 | 26.78 | 113,730 | +0.17(+0.65%) |
Apr 11, 2014 | 26.73 | 26.87 | 26.59 | 26.60 | 526,241 | -0.24(-0.90%) |
Apr 10, 2014 | 27.61 | 27.62 | 26.84 | 26.84 | 178,961 | -0.79(-2.87%) |
Apr 09, 2014 | 27.37 | 27.64 | 27.26 | 27.64 | 707,252 | +0.38(+1.40%) |
Apr 08, 2014 | 27.06 | 27.27 | 27.00 | 27.26 | 78,640 | +0.20(+0.76%) |
Apr 07, 2014 | 27.44 | 27.48 | 26.89 | 27.05 | 164,985 | -0.50(-1.82%) |
Apr 04, 2014 | 28.12 | 28.12 | 27.52 | 27.55 | 127,062 | -0.44(-1.57%) |
Apr 03, 2014 | 28.11 | 28.18 | 27.90 | 27.99 | 137,808 | -0.15(-0.54%) |
Apr 02, 2014 | 28.03 | 28.14 | 27.99 | 28.14 | 117,895 | +0.17(+0.61%) |
Apr 01, 2014 | 27.71 | 27.97 | 27.71 | 27.97 | 164,872 | +0.34(+1.22%) |
Mar 31, 2014 | 27.66 | 27.71 | 27.56 | 27.63 | 461,080 | +0.21(+0.76%) |
Mar 28, 2014 | 27.30 | 27.59 | 27.30 | 27.43 | 95,619 | +0.18(+0.65%) |
Mar 27, 2014 | 27.44 | 27.44 | 27.18 | 27.25 | 195,853 | -0.18(-0.65%) |
Mar 26, 2014 | 27.82 | 27.82 | 27.43 | 27.43 | 81,099 | -0.27(-0.98%) |
Mar 25, 2014 | 27.94 | 27.94 | 27.56 | 27.70 | 562,158 | -0.06(-0.21%) |
Mar 24, 2014 | 28.10 | 28.10 | 27.63 | 27.76 | 118,374 | -0.28(-0.99%) |
Mar 21, 2014 | 28.35 | 28.43 | 28.02 | 28.04 | 112,634 | -0.12(-0.42%) |
Mar 20, 2014 | 28.04 | 28.20 | 27.97 | 28.15 | 106,240 | +0.05(+0.18%) |
Mar 19, 2014 | 28.30 | 28.30 | 27.95 | 28.10 | 78,090 | -0.19(-0.67%) |
Mar 18, 2014 | 28.20 | 28.34 | 28.20 | 28.29 | 49,552 | +0.08(+0.28%) |
Mar 17, 2014 | 28.16 | 28.25 | 28.15 | 28.21 | 73,881 | +0.19(+0.66%) |
Mar 14, 2014 | 28.11 | 28.15 | 27.99 | 28.03 | 32,036 | +0.04(+0.16%) |
Mar 13, 2014 | 28.45 | 28.48 | 27.93 | 27.98 | 77,781 | -0.38(-1.35%) |
Mar 12, 2014 | 28.25 | 28.37 | 28.13 | 28.37 | 53,041 | +0.02(+0.07%) |
Mar 11, 2014 | 28.52 | 28.56 | 28.29 | 28.35 | 219,468 | -0.09(-0.33%) |
Mar 10, 2014 | 28.48 | 28.51 | 28.34 | 28.44 | 49,129 | -0.10(-0.34%) |
Mar 07, 2014 | 28.66 | 28.66 | 28.47 | 28.54 | 81,030 | -0.02(-0.06%) |
Mar 06, 2014 | 28.55 | 28.62 | 28.48 | 28.56 | 424,928 | +0.08(+0.27%) |
Mar 05, 2014 | 28.48 | 28.51 | 28.45 | 28.48 | 114,397 | +0.05(+0.16%) |
Mar 04, 2014 | 28.30 | 28.46 | 28.30 | 28.43 | 84,615 | +0.41(+1.45%) |
Mar 03, 2014 | 27.96 | 28.10 | 27.83 | 28.03 | 302,942 | -0.25(-0.88%) |
Feb 28, 2014 | 28.20 | 28.41 | 28.11 | 28.28 | 1,433,260 | +0.12(+0.43%) |
Feb 27, 2014 | 27.97 | 28.16 | 27.97 | 28.16 | 68,128 | +0.14(+0.48%) |
Feb 26, 2014 | 27.98 | 28.14 | 27.90 | 28.02 | 128,912 | +0.15(+0.55%) |
Feb 25, 2014 | 27.74 | 27.93 | 27.72 | 27.87 | 202,497 | +0.16(+0.57%) |
Feb 24, 2014 | 27.75 | 27.83 | 27.52 | 27.71 | 294,960 | +0.19(+0.69%) |
Feb 21, 2014 | 27.57 | 27.61 | 27.52 | 27.52 | 99,480 | +0.01(+0.03%) |
Feb 20, 2014 | 27.38 | 27.54 | 27.34 | 27.51 | 42,068 | +0.18(+0.65%) |
Feb 19, 2014 | 27.46 | 27.57 | 27.31 | 27.33 | 107,466 | -0.20(-0.72%) |
Feb 18, 2014 | 27.54 | 27.56 | 27.43 | 27.53 | 117,310 | +0.05(+0.19%) |
Feb 14, 2014 | 27.32 | 27.48 | 27.48 | 27.48 | 140,444 | +0.09(+0.34%) |
Feb 13, 2014 | 27.12 | 27.40 | 27.12 | 27.38 | 63,296 | +0.11(+0.41%) |
Feb 12, 2014 | 27.38 | 27.38 | 27.21 | 27.27 | 55,567 | +0.02(+0.06%) |
Feb 11, 2014 | 27.05 | 27.32 | 27.03 | 27.26 | 308,655 | +0.27(+0.99%) |
Feb 10, 2014 | 26.96 | 27.00 | 26.87 | 26.99 | 80,249 | -0.02(-0.06%) |
Feb 07, 2014 | 26.89 | 27.01 | 26.76 | 27.00 | 165,445 | +0.30(+1.12%) |
Feb 06, 2014 | 26.33 | 26.71 | 26.33 | 26.71 | 170,705 | +0.54(+2.07%) |
Feb 05, 2014 | 25.96 | 26.21 | 25.82 | 26.16 | 796,993 | +0.03(+0.11%) |
Feb 04, 2014 | 26.02 | 26.15 | 25.95 | 26.14 | 391,077 | +0.26(+1.02%) |