Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.91 | 23.91 | 23.25 | 23.69 | 624,076 | -0.28(-1.17%) |
Apr 29, 2014 | 24.03 | 24.39 | 23.45 | 23.97 | 228,306 | -0.03(-0.13%) |
Apr 28, 2014 | 24.80 | 24.80 | 23.64 | 24.00 | 416,478 | -0.69(-2.79%) |
Apr 25, 2014 | 24.94 | 25.13 | 24.54 | 24.69 | 254,980 | -0.39(-1.56%) |
Apr 24, 2014 | 25.51 | 25.63 | 25.04 | 25.08 | 219,280 | -0.22(-0.87%) |
Apr 23, 2014 | 25.35 | 25.53 | 25.20 | 25.30 | 194,084 | -0.16(-0.63%) |
Apr 22, 2014 | 25.06 | 25.56 | 24.85 | 25.46 | 273,413 | +0.52(+2.06%) |
Apr 21, 2014 | 24.75 | 25.06 | 24.34 | 24.95 | 168,172 | +0.30(+1.24%) |
Apr 17, 2014 | 24.42 | 24.64 | 24.64 | 24.64 | 235,800 | +0.16(+0.65%) |
Apr 16, 2014 | 24.54 | 24.90 | 24.15 | 24.48 | 248,554 | +0.21(+0.87%) |
Apr 15, 2014 | 24.17 | 24.53 | 23.70 | 24.27 | 416,074 | +0.29(+1.21%) |
Apr 14, 2014 | 23.81 | 24.20 | 23.56 | 23.98 | 343,254 | +0.32(+1.35%) |
Apr 11, 2014 | 23.63 | 24.18 | 23.24 | 23.66 | 361,177 | -0.28(-1.17%) |
Apr 10, 2014 | 24.66 | 24.89 | 23.51 | 23.94 | 482,374 | -0.64(-2.60%) |
Apr 09, 2014 | 23.85 | 24.61 | 23.84 | 24.58 | 397,656 | +0.77(+3.23%) |
Apr 08, 2014 | 24.70 | 24.70 | 23.56 | 23.81 | 500,229 | -0.31(-1.29%) |
Apr 07, 2014 | 25.11 | 25.11 | 23.87 | 24.12 | 562,817 | -0.99(-3.94%) |
Apr 04, 2014 | 26.18 | 26.21 | 24.86 | 25.11 | 351,526 | -0.86(-3.31%) |
Apr 03, 2014 | 26.10 | 26.26 | 25.57 | 25.97 | 415,192 | -0.03(-0.12%) |
Apr 02, 2014 | 26.31 | 26.55 | 25.78 | 26.00 | 265,710 | -0.20(-0.76%) |
Apr 01, 2014 | 26.15 | 26.57 | 25.93 | 26.20 | 1,352,116 | +0.16(+0.61%) |
Mar 31, 2014 | 25.90 | 26.26 | 25.70 | 26.04 | 352,712 | +0.34(+1.32%) |
Mar 28, 2014 | 25.78 | 26.32 | 25.41 | 25.70 | 374,939 | -0.07(-0.27%) |
Mar 27, 2014 | 26.43 | 26.58 | 25.40 | 25.77 | 406,804 | -0.57(-2.16%) |
Mar 26, 2014 | 27.29 | 27.55 | 26.29 | 26.34 | 306,079 | -0.84(-3.09%) |
Mar 25, 2014 | 27.59 | 27.72 | 26.99 | 27.18 | 552,302 | -0.22(-0.80%) |
Mar 24, 2014 | 27.88 | 27.88 | 26.75 | 27.40 | 600,339 | +0.56(+2.09%) |
Mar 21, 2014 | 27.47 | 27.48 | 26.68 | 26.84 | 790,665 | +0.64(+2.44%) |
Mar 20, 2014 | 26.79 | 27.16 | 25.77 | 26.20 | 579,489 | -0.56(-2.09%) |
Mar 19, 2014 | 25.63 | 27.10 | 25.57 | 26.76 | 1,135,918 | +1.02(+3.96%) |
Mar 18, 2014 | 25.72 | 25.93 | 25.26 | 25.74 | 1,560,485 | +0.14(+0.55%) |
Mar 17, 2014 | 26.09 | 26.34 | 25.42 | 25.60 | 552,396 | -0.41(-1.58%) |
Mar 14, 2014 | 26.72 | 27.02 | 25.89 | 26.01 | 582,009 | -0.89(-3.31%) |
Mar 13, 2014 | 29.40 | 29.40 | 26.69 | 26.90 | 1,509,600 | -2.93(-9.82%) |
Mar 12, 2014 | 29.76 | 29.99 | 29.65 | 29.83 | 153,614 | -0.13(-0.43%) |
Mar 11, 2014 | 29.65 | 30.46 | 29.50 | 29.96 | 283,664 | +0.26(+0.88%) |
Mar 10, 2014 | 29.40 | 29.89 | 29.26 | 29.70 | 336,890 | +0.24(+0.81%) |
Mar 07, 2014 | 30.75 | 30.75 | 29.08 | 29.46 | 195,834 | -0.16(-0.54%) |
Mar 06, 2014 | 29.25 | 29.75 | 29.02 | 29.62 | 308,865 | +0.47(+1.61%) |
Mar 05, 2014 | 28.47 | 29.24 | 28.14 | 29.15 | 348,347 | +0.70(+2.46%) |
Mar 04, 2014 | 27.96 | 28.48 | 27.65 | 28.45 | 414,747 | +0.72(+2.60%) |
Mar 03, 2014 | 28.00 | 28.23 | 27.41 | 27.73 | 365,017 | -0.46(-1.63%) |
Feb 28, 2014 | 29.19 | 29.20 | 28.13 | 28.19 | 394,692 | -0.92(-3.16%) |
Feb 27, 2014 | 28.80 | 29.11 | 28.74 | 29.11 | 394,888 | +0.18(+0.62%) |
Feb 26, 2014 | 29.02 | 29.11 | 28.72 | 28.93 | 142,258 | -0.01(-0.03%) |
Feb 25, 2014 | 28.66 | 29.18 | 28.48 | 28.94 | 261,403 | +0.23(+0.80%) |
Feb 24, 2014 | 28.33 | 28.79 | 28.33 | 28.71 | 356,332 | -0.01(-0.03%) |
Feb 21, 2014 | 28.73 | 28.89 | 28.05 | 28.72 | 348,342 | +0.14(+0.49%) |
Feb 20, 2014 | 28.40 | 28.85 | 27.79 | 28.58 | 544,838 | -0.12(-0.42%) |
Feb 19, 2014 | 28.74 | 29.00 | 28.60 | 28.70 | 331,179 | -0.07(-0.24%) |
Feb 18, 2014 | 28.18 | 28.98 | 28.02 | 28.77 | 450,951 | +0.63(+2.24%) |
Feb 14, 2014 | 28.13 | 28.14 | 28.14 | 28.14 | 300,200 | -0.05(-0.18%) |
Feb 13, 2014 | 27.24 | 28.37 | 26.76 | 28.19 | 520,289 | +0.84(+3.07%) |
Feb 12, 2014 | 27.12 | 27.36 | 26.85 | 27.35 | 203,937 | +0.17(+0.63%) |
Feb 11, 2014 | 26.94 | 27.33 | 26.58 | 27.18 | 245,337 | +0.21(+0.78%) |
Feb 10, 2014 | 27.10 | 27.10 | 26.51 | 26.97 | 241,473 | -0.12(-0.44%) |
Feb 07, 2014 | 26.56 | 27.21 | 26.41 | 27.09 | 273,832 | +0.58(+2.19%) |
Feb 06, 2014 | 26.20 | 26.58 | 26.00 | 26.51 | 278,180 | +0.43(+1.65%) |
Feb 05, 2014 | 26.26 | 26.70 | 25.32 | 26.08 | 390,836 | -0.24(-0.91%) |
Feb 04, 2014 | 26.59 | 26.59 | 25.97 | 26.32 | 443,325 | -0.11(-0.42%) |