Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.10 | 26.20 | 26.00 | 26.13 | 1,447 | -0.44(-1.66%) |
Apr 29, 2014 | 26.61 | 26.61 | 26.57 | 26.57 | 900 | -0.11(-0.41%) |
Apr 28, 2014 | 26.66 | 26.75 | 26.60 | 26.68 | 44,372 | -0.17(-0.63%) |
Apr 25, 2014 | 26.90 | 26.90 | 26.75 | 26.85 | 20,737 | +0.07(+0.26%) |
Apr 24, 2014 | 26.47 | 27.08 | 26.47 | 26.78 | 82,900 | +0.31(+1.17%) |
Apr 23, 2014 | 26.54 | 26.56 | 26.45 | 26.47 | 52,802 | -0.03(-0.11%) |
Apr 22, 2014 | 26.49 | 26.51 | 26.33 | 26.50 | 41,422 | +0.13(+0.49%) |
Apr 21, 2014 | 26.45 | 26.48 | 26.35 | 26.37 | 41,466 | -0.42(-1.57%) |
Apr 17, 2014 | 26.82 | 26.79 | 26.79 | 26.79 | 43,500 | +0.06(+0.22%) |
Apr 16, 2014 | 26.79 | 26.79 | 26.72 | 26.73 | 600 | +0.02(+0.07%) |
Apr 15, 2014 | 26.54 | 26.71 | 26.48 | 26.71 | 39,970 | -0.60(-2.20%) |
Apr 14, 2014 | 27.00 | 27.34 | 27.00 | 27.31 | 6,802 | -0.12(-0.44%) |
Apr 11, 2014 | 27.43 | 27.43 | 27.43 | 27.43 | 41 | +0.00(+0.00%) |
Apr 10, 2014 | 27.53 | 27.53 | 27.43 | 27.43 | 86,258 | +0.27(+0.99%) |
Apr 09, 2014 | 27.02 | 27.16 | 26.98 | 27.16 | 10,945 | -0.06(-0.22%) |
Apr 08, 2014 | 27.22 | 27.22 | 27.22 | 27.22 | 75 | +0.00(+0.00%) |
Apr 07, 2014 | 27.22 | 27.22 | 27.22 | 27.22 | 15,080 | -0.16(-0.58%) |
Apr 04, 2014 | 27.54 | 27.54 | 27.38 | 27.38 | 14,800 | +0.06(+0.22%) |
Apr 02, 2014 | 27.35 | 27.32 | 27.32 | 27.32 | 11,900 | +0.39(+1.45%) |
Apr 01, 2014 | 27.05 | 27.05 | 26.93 | 26.93 | 14,900 | +0.01(+0.04%) |
Mar 31, 2014 | 26.95 | 27.02 | 26.92 | 26.92 | 2,275 | -0.04(-0.17%) |
Mar 28, 2014 | 26.96 | 26.96 | 26.96 | 26.96 | 20 | +0.00(+0.00%) |
Mar 27, 2014 | 26.97 | 26.97 | 26.95 | 26.96 | 875 | -0.08(-0.28%) |
Mar 26, 2014 | 27.16 | 27.16 | 27.04 | 27.04 | 31,608 | -0.25(-0.92%) |
Mar 25, 2014 | 27.35 | 27.35 | 27.29 | 27.29 | 200 | -0.44(-1.59%) |
Mar 21, 2014 | 27.83 | 27.73 | 27.73 | 27.73 | 13,500 | -0.15(-0.54%) |
Mar 20, 2014 | 27.85 | 27.91 | 27.79 | 27.88 | 41,167 | -0.26(-0.92%) |
Mar 19, 2014 | 28.18 | 28.51 | 28.06 | 28.14 | 44,195 | -0.81(-2.80%) |
Mar 18, 2014 | 28.95 | 28.95 | 28.95 | 28.95 | 190 | +0.00(+0.00%) |
Mar 17, 2014 | 29.15 | 29.26 | 28.91 | 28.95 | 29,700 | -0.38(-1.30%) |
Mar 14, 2014 | 29.60 | 29.60 | 29.18 | 29.33 | 44,022 | +0.33(+1.14%) |
Mar 13, 2014 | 29.02 | 29.16 | 28.97 | 29.00 | 18,880 | -0.10(-0.34%) |
Mar 12, 2014 | 28.90 | 29.32 | 28.88 | 29.10 | 42,200 | +0.63(+2.21%) |
Mar 11, 2014 | 28.97 | 29.08 | 28.38 | 28.47 | 53,825 | -0.16(-0.56%) |
Mar 10, 2014 | 29.24 | 29.24 | 28.57 | 28.63 | 4,525 | -0.83(-2.82%) |
Mar 07, 2014 | 29.46 | 29.46 | 29.46 | 29.46 | 49 | +0.00(+0.00%) |
Mar 06, 2014 | 29.46 | 29.46 | 29.46 | 29.46 | 220 | +0.43(+1.48%) |
Mar 05, 2014 | 28.53 | 29.05 | 28.53 | 29.03 | 4,280 | +0.05(+0.17%) |
Mar 04, 2014 | 28.70 | 29.00 | 28.70 | 28.98 | 14,090 | -0.37(-1.26%) |
Mar 03, 2014 | 28.97 | 29.57 | 28.97 | 29.35 | 7,903 | +0.27(+0.93%) |
Feb 28, 2014 | 29.03 | 29.08 | 28.86 | 29.08 | 6,800 | -0.11(-0.38%) |
Feb 27, 2014 | 29.11 | 29.19 | 29.04 | 29.19 | 1,020 | +0.58(+2.03%) |
Feb 26, 2014 | 29.50 | 29.50 | 28.61 | 28.61 | 10,620 | -1.31(-4.38%) |
Feb 25, 2014 | 30.05 | 30.07 | 29.92 | 29.92 | 10,995 | -0.30(-0.99%) |
Feb 24, 2014 | 31.51 | 31.51 | 30.13 | 30.22 | 11,475 | +0.74(+2.51%) |
Feb 21, 2014 | 29.96 | 29.97 | 29.48 | 29.48 | 10,700 | -0.47(-1.57%) |
Feb 20, 2014 | 29.75 | 29.95 | 29.66 | 29.95 | 10,700 | +0.20(+0.67%) |
Feb 19, 2014 | 29.19 | 30.12 | 29.19 | 29.75 | 46,179 | -0.28(-0.93%) |
Feb 18, 2014 | 29.75 | 30.03 | 29.75 | 30.03 | 34,423 | +0.69(+2.34%) |
Feb 14, 2014 | 29.03 | 29.34 | 29.34 | 29.34 | 29,000 | +2.04(+7.48%) |
Feb 13, 2014 | 27.89 | 27.89 | 27.30 | 27.30 | 12,930 | -0.02(-0.06%) |
Feb 12, 2014 | 27.69 | 27.82 | 27.32 | 27.32 | 39,068 | -0.33(-1.21%) |
Feb 11, 2014 | 27.53 | 27.76 | 27.44 | 27.65 | 25,566 | -0.69(-2.43%) |
Feb 10, 2014 | 28.44 | 28.44 | 27.00 | 28.34 | 38,200 | +1.10(+4.04%) |
Feb 07, 2014 | 27.20 | 27.35 | 27.14 | 27.24 | 27,183 | +0.02(+0.07%) |
Feb 06, 2014 | 27.36 | 27.36 | 27.22 | 27.22 | 13,237 | +0.02(+0.07%) |
Feb 05, 2014 | 27.26 | 27.26 | 27.14 | 27.20 | 40,400 | +0.58(+2.18%) |
Feb 04, 2014 | 26.41 | 26.66 | 26.35 | 26.62 | 137,704 | -1.22(-4.38%) |