Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.42 | 29.57 | 29.42 | 29.55 | 5,758 | +0.06(+0.21%) |
Apr 29, 2014 | 29.56 | 29.56 | 29.40 | 29.49 | 10,327 | +0.01(+0.02%) |
Apr 28, 2014 | 29.38 | 29.48 | 29.24 | 29.48 | 3,933 | +0.21(+0.72%) |
Apr 25, 2014 | 29.35 | 29.39 | 29.24 | 29.27 | 4,775 | -0.04(-0.14%) |
Apr 24, 2014 | 29.29 | 29.36 | 29.24 | 29.31 | 3,199 | +0.11(+0.38%) |
Apr 23, 2014 | 29.24 | 29.24 | 29.18 | 29.20 | 4,530 | -0.10(-0.33%) |
Apr 22, 2014 | 29.20 | 29.34 | 29.11 | 29.30 | 8,396 | +0.06(+0.19%) |
Apr 21, 2014 | 29.16 | 29.24 | 29.10 | 29.24 | 14,691 | +0.16(+0.55%) |
Apr 17, 2014 | 29.15 | 29.08 | 29.08 | 29.08 | 5,868 | -0.11(-0.38%) |
Apr 16, 2014 | 29.10 | 29.22 | 29.04 | 29.20 | 5,104 | +0.22(+0.75%) |
Apr 15, 2014 | 28.89 | 29.03 | 28.85 | 28.98 | 15,894 | +0.42(+1.47%) |
Apr 14, 2014 | 28.64 | 28.74 | 28.56 | 28.56 | 3,694 | -0.04(-0.15%) |
Apr 11, 2014 | 28.65 | 28.80 | 28.56 | 28.60 | 6,693 | -0.25(-0.88%) |
Apr 10, 2014 | 29.04 | 29.04 | 28.83 | 28.86 | 1,812 | -0.16(-0.55%) |
Apr 09, 2014 | 29.03 | 29.06 | 28.84 | 29.02 | 5,516 | +0.02(+0.05%) |
Apr 08, 2014 | 28.96 | 29.06 | 28.93 | 29.00 | 12,215 | +0.07(+0.24%) |
Apr 07, 2014 | 28.91 | 29.07 | 28.91 | 28.93 | 17,521 | +0.13(+0.46%) |
Apr 04, 2014 | 28.95 | 28.95 | 28.79 | 28.80 | 6,011 | +0.06(+0.19%) |
Apr 03, 2014 | 28.71 | 28.74 | 28.63 | 28.74 | 2,068 | -0.03(-0.10%) |
Apr 02, 2014 | 28.68 | 28.78 | 28.63 | 28.77 | 4,753 | +0.17(+0.61%) |
Apr 01, 2014 | 28.62 | 28.66 | 28.46 | 28.60 | 4,325 | -0.06(-0.19%) |
Mar 31, 2014 | 28.65 | 28.70 | 28.48 | 28.65 | 5,221 | +0.20(+0.69%) |
Mar 28, 2014 | 28.35 | 28.55 | 28.35 | 28.45 | 14,372 | +0.19(+0.68%) |
Mar 27, 2014 | 28.04 | 28.28 | 28.04 | 28.26 | 6,535 | +0.15(+0.52%) |
Mar 26, 2014 | 28.52 | 28.52 | 28.12 | 28.12 | 4,560 | -0.28(-1.00%) |
Mar 25, 2014 | 28.21 | 28.45 | 28.16 | 28.40 | 40,509 | +0.20(+0.73%) |
Mar 24, 2014 | 28.42 | 28.42 | 28.04 | 28.19 | 7,880 | -0.13(-0.46%) |
Mar 21, 2014 | 28.11 | 28.39 | 28.11 | 28.33 | 3,911 | +0.25(+0.89%) |
Mar 20, 2014 | 28.00 | 28.08 | 27.79 | 28.08 | 9,361 | +0.16(+0.57%) |
Mar 19, 2014 | 28.57 | 28.69 | 27.92 | 27.92 | 11,245 | -0.62(-2.18%) |
Mar 18, 2014 | 28.50 | 28.57 | 28.44 | 28.54 | 21,333 | +0.07(+0.24%) |
Mar 17, 2014 | 28.55 | 28.55 | 28.47 | 28.47 | 2,492 | +0.03(+0.12%) |
Mar 14, 2014 | 28.53 | 28.53 | 28.44 | 28.44 | 3,118 | +0.05(+0.19%) |
Mar 13, 2014 | 28.53 | 28.53 | 28.34 | 28.38 | 7,308 | -0.10(-0.34%) |
Mar 12, 2014 | 28.44 | 28.48 | 28.43 | 28.48 | 1,996 | +0.01(+0.05%) |
Mar 11, 2014 | 28.26 | 28.46 | 28.26 | 28.46 | 25,903 | +0.30(+1.06%) |
Mar 10, 2014 | 28.32 | 28.32 | 28.17 | 28.17 | 2,965 | -0.17(-0.61%) |
Mar 07, 2014 | 28.52 | 28.52 | 28.23 | 28.34 | 3,924 | -0.34(-1.20%) |
Mar 06, 2014 | 28.88 | 28.88 | 28.67 | 28.68 | 4,923 | -0.06(-0.22%) |
Mar 05, 2014 | 28.84 | 28.87 | 28.64 | 28.75 | 5,306 | -0.13(-0.46%) |
Mar 04, 2014 | 28.70 | 28.88 | 28.70 | 28.88 | 9,417 | +0.46(+1.63%) |
Mar 03, 2014 | 28.42 | 28.42 | 28.42 | 28.42 | 927 | -0.19(-0.65%) |
Feb 28, 2014 | 28.45 | 28.64 | 28.39 | 28.60 | 8,716 | +0.24(+0.86%) |
Feb 27, 2014 | 28.35 | 28.45 | 28.27 | 28.36 | 8,598 | +0.03(+0.12%) |
Feb 26, 2014 | 28.25 | 28.42 | 28.25 | 28.33 | 3,623 | +0.05(+0.17%) |
Feb 25, 2014 | 28.28 | 28.42 | 28.28 | 28.28 | 11,261 | -0.05(-0.17%) |
Feb 24, 2014 | 28.48 | 28.52 | 28.24 | 28.33 | 3,034 | +0.09(+0.32%) |
Feb 21, 2014 | 28.29 | 28.34 | 28.22 | 28.24 | 6,706 | -0.01(-0.05%) |
Feb 20, 2014 | 28.26 | 28.31 | 28.15 | 28.25 | 4,518 | +0.01(+0.02%) |
Feb 19, 2014 | 28.19 | 28.48 | 28.17 | 28.24 | 34,600 | +0.00(+0.00%) |
Feb 18, 2014 | 28.16 | 28.27 | 28.07 | 28.24 | 29,169 | +0.06(+0.22%) |
Feb 14, 2014 | 28.11 | 28.18 | 28.18 | 28.18 | 5,930 | +0.10(+0.34%) |
Feb 13, 2014 | 28.13 | 28.20 | 28.07 | 28.08 | 4,169 | +0.22(+0.79%) |
Feb 12, 2014 | 27.90 | 27.93 | 27.83 | 27.86 | 17,251 | +0.28(+1.00%) |
Feb 11, 2014 | 27.86 | 28.04 | 27.59 | 27.59 | 49,011 | -0.23(-0.82%) |
Feb 10, 2014 | 27.74 | 27.85 | 27.74 | 27.81 | 3,038 | +0.26(+0.93%) |
Feb 07, 2014 | 27.50 | 27.56 | 27.35 | 27.56 | 12,958 | +0.20(+0.73%) |
Feb 06, 2014 | 27.17 | 27.36 | 27.17 | 27.36 | 7,923 | +0.27(+1.00%) |
Feb 05, 2014 | 27.02 | 27.12 | 26.99 | 27.09 | 14,348 | +0.04(+0.13%) |
Feb 04, 2014 | 26.80 | 27.08 | 26.77 | 27.05 | 22,374 | +0.25(+0.92%) |