Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.10 | 29.91 | 28.63 | 29.60 | 405,590 | +0.42(+1.44%) |
Apr 29, 2014 | 29.41 | 29.46 | 29.12 | 29.18 | 196,457 | -0.07(-0.24%) |
Apr 28, 2014 | 30.40 | 30.40 | 28.77 | 29.25 | 257,055 | -0.94(-3.11%) |
Apr 25, 2014 | 30.50 | 30.83 | 30.13 | 30.19 | 316,055 | -0.41(-1.34%) |
Apr 24, 2014 | 30.67 | 30.78 | 30.24 | 30.60 | 151,319 | -0.03(-0.10%) |
Apr 23, 2014 | 30.55 | 30.89 | 30.25 | 30.63 | 236,000 | +0.07(+0.23%) |
Apr 22, 2014 | 30.24 | 30.70 | 30.18 | 30.56 | 369,245 | +0.37(+1.23%) |
Apr 21, 2014 | 30.47 | 30.47 | 30.12 | 30.19 | 146,444 | -0.30(-0.98%) |
Apr 17, 2014 | 30.02 | 30.49 | 30.49 | 30.49 | 260,000 | +0.58(+1.94%) |
Apr 16, 2014 | 29.74 | 30.24 | 29.43 | 29.91 | 146,193 | +0.49(+1.67%) |
Apr 15, 2014 | 29.69 | 29.93 | 28.96 | 29.42 | 175,355 | -0.23(-0.78%) |
Apr 14, 2014 | 29.97 | 30.29 | 29.47 | 29.65 | 295,027 | -0.08(-0.27%) |
Apr 11, 2014 | 28.80 | 29.92 | 28.66 | 29.73 | 465,877 | +0.61(+2.09%) |
Apr 10, 2014 | 28.76 | 29.54 | 28.51 | 29.12 | 510,575 | +0.33(+1.15%) |
Apr 09, 2014 | 27.94 | 28.88 | 27.86 | 28.79 | 239,547 | +0.85(+3.04%) |
Apr 08, 2014 | 27.65 | 28.14 | 27.37 | 27.94 | 244,237 | +0.78(+2.87%) |
Apr 07, 2014 | 28.21 | 28.28 | 26.83 | 27.16 | 213,113 | -1.20(-4.23%) |
Apr 04, 2014 | 29.48 | 29.67 | 28.29 | 28.36 | 139,697 | -0.78(-2.68%) |
Apr 03, 2014 | 29.25 | 29.40 | 28.96 | 29.14 | 92,209 | -0.16(-0.55%) |
Apr 02, 2014 | 29.17 | 29.41 | 28.97 | 29.30 | 192,830 | +0.16(+0.55%) |
Apr 01, 2014 | 28.81 | 29.17 | 28.57 | 29.14 | 231,727 | +0.47(+1.64%) |
Mar 31, 2014 | 28.44 | 28.84 | 28.08 | 28.67 | 228,758 | +0.50(+1.77%) |
Mar 28, 2014 | 28.32 | 28.70 | 28.07 | 28.17 | 191,871 | -0.14(-0.49%) |
Mar 27, 2014 | 28.79 | 28.95 | 28.08 | 28.31 | 180,429 | -0.48(-1.67%) |
Mar 26, 2014 | 29.48 | 29.58 | 28.78 | 28.79 | 410,642 | -0.57(-1.94%) |
Mar 25, 2014 | 29.55 | 29.79 | 29.08 | 29.36 | 223,641 | -0.07(-0.24%) |
Mar 24, 2014 | 29.93 | 30.00 | 29.15 | 29.43 | 185,771 | -0.43(-1.44%) |
Mar 21, 2014 | 29.96 | 30.04 | 29.71 | 29.86 | 386,884 | +0.16(+0.54%) |
Mar 20, 2014 | 29.48 | 29.85 | 29.47 | 29.70 | 251,969 | +0.16(+0.54%) |
Mar 19, 2014 | 29.72 | 29.81 | 29.38 | 29.54 | 385,222 | -0.16(-0.54%) |
Mar 18, 2014 | 29.37 | 29.79 | 29.28 | 29.70 | 264,046 | +0.32(+1.09%) |
Mar 17, 2014 | 28.73 | 29.80 | 28.73 | 29.38 | 266,592 | +0.81(+2.84%) |
Mar 14, 2014 | 28.05 | 28.77 | 28.00 | 28.57 | 251,328 | +0.48(+1.71%) |
Mar 13, 2014 | 28.94 | 29.14 | 27.95 | 28.09 | 333,579 | -0.69(-2.40%) |
Mar 12, 2014 | 28.41 | 29.04 | 27.83 | 28.78 | 279,338 | +0.19(+0.66%) |
Mar 11, 2014 | 28.67 | 28.96 | 28.41 | 28.59 | 272,172 | -0.03(-0.10%) |
Mar 10, 2014 | 28.34 | 28.75 | 28.24 | 28.62 | 262,073 | +0.21(+0.74%) |
Mar 07, 2014 | 28.24 | 28.60 | 28.11 | 28.41 | 367,653 | +0.32(+1.14%) |
Mar 06, 2014 | 28.36 | 28.94 | 28.06 | 28.09 | 436,003 | -0.10(-0.35%) |
Mar 05, 2014 | 26.62 | 28.43 | 26.60 | 28.19 | 645,581 | +1.80(+6.82%) |
Mar 04, 2014 | 25.81 | 26.63 | 25.73 | 26.39 | 869,960 | +0.92(+3.61%) |
Mar 03, 2014 | 24.54 | 25.59 | 24.35 | 25.47 | 303,968 | +0.82(+3.33%) |
Feb 28, 2014 | 24.89 | 25.05 | 24.48 | 24.65 | 275,038 | -0.16(-0.64%) |
Feb 27, 2014 | 24.81 | 24.97 | 24.38 | 24.81 | 228,898 | +0.00(+0.00%) |
Feb 26, 2014 | 24.61 | 25.18 | 24.58 | 24.81 | 274,872 | +0.32(+1.31%) |
Feb 25, 2014 | 25.04 | 25.25 | 24.00 | 24.49 | 650,645 | +1.49(+6.48%) |
Feb 24, 2014 | 22.52 | 23.13 | 22.41 | 23.00 | 563,244 | +0.53(+2.36%) |
Feb 21, 2014 | 22.79 | 22.82 | 22.37 | 22.47 | 333,758 | -0.26(-1.14%) |
Feb 20, 2014 | 22.81 | 23.01 | 22.58 | 22.73 | 171,793 | +0.05(+0.22%) |
Feb 19, 2014 | 23.06 | 23.30 | 22.67 | 22.68 | 113,199 | -0.49(-2.11%) |
Feb 18, 2014 | 22.80 | 23.19 | 22.64 | 23.17 | 127,577 | +0.55(+2.43%) |
Feb 14, 2014 | 22.77 | 22.62 | 22.62 | 22.62 | 88,700 | -0.09(-0.40%) |
Feb 13, 2014 | 22.17 | 22.81 | 22.06 | 22.71 | 177,248 | +0.37(+1.66%) |
Feb 12, 2014 | 21.71 | 22.66 | 21.71 | 22.34 | 229,697 | +0.71(+3.28%) |
Feb 11, 2014 | 21.64 | 21.73 | 21.45 | 21.63 | 109,719 | +0.01(+0.05%) |
Feb 10, 2014 | 21.54 | 21.76 | 21.14 | 21.62 | 155,981 | +0.14(+0.65%) |
Feb 07, 2014 | 21.89 | 22.07 | 21.40 | 21.48 | 299,488 | -0.27(-1.24%) |
Feb 06, 2014 | 21.30 | 21.81 | 21.24 | 21.75 | 271,415 | +0.59(+2.79%) |
Feb 05, 2014 | 21.72 | 21.79 | 21.06 | 21.16 | 203,587 | -0.71(-3.25%) |
Feb 04, 2014 | 21.72 | 22.20 | 21.50 | 21.87 | 171,247 | +0.25(+1.16%) |