Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.85 | 28.85 | 28.42 | 28.68 | 38,687 | -0.04(-0.12%) |
Apr 29, 2014 | 28.52 | 28.79 | 28.27 | 28.72 | 63,595 | +0.60(+2.13%) |
Apr 28, 2014 | 28.04 | 28.23 | 27.99 | 28.12 | 80,548 | +0.04(+0.13%) |
Apr 25, 2014 | 28.61 | 28.61 | 28.01 | 28.09 | 98,585 | -0.47(-1.65%) |
Apr 24, 2014 | 28.31 | 28.57 | 27.94 | 28.56 | 115,970 | +0.19(+0.67%) |
Apr 23, 2014 | 28.34 | 28.51 | 28.34 | 28.37 | 120,129 | -0.06(-0.20%) |
Apr 22, 2014 | 28.47 | 28.53 | 28.30 | 28.42 | 39,760 | +0.06(+0.22%) |
Apr 21, 2014 | 28.52 | 28.62 | 28.16 | 28.36 | 46,858 | -0.08(-0.30%) |
Apr 17, 2014 | 28.20 | 28.44 | 28.44 | 28.44 | 146,998 | +0.37(+1.31%) |
Apr 16, 2014 | 27.39 | 28.23 | 27.39 | 28.08 | 62,856 | +0.47(+1.71%) |
Apr 15, 2014 | 27.51 | 28.27 | 27.38 | 27.61 | 203,140 | -0.16(-0.58%) |
Apr 14, 2014 | 27.25 | 27.82 | 27.25 | 27.77 | 281,754 | +0.82(+3.03%) |
Apr 11, 2014 | 26.81 | 27.11 | 26.81 | 26.95 | 45,651 | +0.14(+0.53%) |
Apr 10, 2014 | 27.03 | 27.20 | 26.65 | 26.81 | 87,397 | -0.27(-1.01%) |
Apr 09, 2014 | 26.79 | 27.13 | 26.58 | 27.08 | 64,218 | +0.64(+2.43%) |
Apr 08, 2014 | 26.02 | 26.52 | 26.02 | 26.44 | 59,943 | +0.54(+2.10%) |
Apr 07, 2014 | 26.08 | 26.15 | 25.85 | 25.90 | 31,068 | -0.18(-0.68%) |
Apr 04, 2014 | 25.97 | 26.16 | 25.97 | 26.08 | 28,744 | +0.25(+0.96%) |
Apr 03, 2014 | 26.01 | 26.01 | 25.71 | 25.83 | 42,395 | -0.01(-0.05%) |
Apr 02, 2014 | 26.08 | 26.08 | 25.71 | 25.84 | 49,505 | -0.11(-0.43%) |
Apr 01, 2014 | 25.79 | 26.05 | 25.70 | 25.96 | 36,351 | +0.23(+0.88%) |
Mar 31, 2014 | 25.68 | 25.93 | 25.68 | 25.73 | 47,587 | +0.13(+0.50%) |
Mar 28, 2014 | 25.39 | 25.75 | 25.39 | 25.60 | 53,604 | +0.19(+0.75%) |
Mar 27, 2014 | 25.36 | 25.51 | 25.32 | 25.41 | 58,497 | -0.07(-0.28%) |
Mar 26, 2014 | 25.35 | 25.50 | 25.19 | 25.48 | 98,187 | +0.12(+0.47%) |
Mar 25, 2014 | 25.43 | 25.48 | 25.27 | 25.36 | 45,700 | +0.02(+0.08%) |
Mar 24, 2014 | 25.51 | 25.53 | 25.29 | 25.34 | 66,752 | -0.10(-0.39%) |
Mar 21, 2014 | 25.37 | 25.59 | 25.37 | 25.44 | 76,930 | +0.13(+0.53%) |
Mar 20, 2014 | 25.18 | 25.34 | 25.13 | 25.31 | 25,916 | +0.03(+0.11%) |
Mar 19, 2014 | 25.58 | 25.58 | 25.15 | 25.28 | 35,966 | -0.26(-1.02%) |
Mar 18, 2014 | 25.55 | 25.77 | 25.49 | 25.54 | 180,824 | +0.01(+0.06%) |
Mar 17, 2014 | 25.82 | 25.82 | 25.53 | 25.53 | 42,748 | -0.19(-0.74%) |
Mar 14, 2014 | 25.46 | 25.82 | 25.46 | 25.72 | 39,823 | +0.04(+0.16%) |
Mar 13, 2014 | 25.58 | 25.92 | 25.55 | 25.67 | 57,431 | +0.36(+1.42%) |
Mar 12, 2014 | 24.50 | 25.36 | 24.50 | 25.32 | 110,378 | +0.72(+2.92%) |
Mar 11, 2014 | 24.74 | 24.82 | 24.55 | 24.60 | 22,276 | -0.21(-0.85%) |
Mar 10, 2014 | 24.92 | 24.92 | 24.74 | 24.81 | 23,688 | -0.08(-0.31%) |
Mar 07, 2014 | 25.05 | 25.05 | 24.77 | 24.89 | 20,982 | -0.03(-0.11%) |
Mar 06, 2014 | 24.94 | 24.95 | 24.78 | 24.91 | 71,575 | +0.11(+0.45%) |
Mar 05, 2014 | 25.02 | 25.02 | 24.53 | 24.80 | 71,623 | +0.08(+0.31%) |
Mar 04, 2014 | 24.86 | 24.86 | 24.62 | 24.72 | 20,751 | -0.02(-0.09%) |
Mar 03, 2014 | 24.65 | 24.86 | 24.65 | 24.74 | 35,144 | +0.01(+0.06%) |
Feb 28, 2014 | 24.48 | 24.79 | 24.48 | 24.73 | 125,607 | +0.33(+1.36%) |
Feb 27, 2014 | 24.72 | 24.72 | 24.38 | 24.40 | 117,024 | -0.16(-0.66%) |
Feb 26, 2014 | 24.77 | 24.77 | 24.53 | 24.56 | 25,734 | -0.25(-1.02%) |
Feb 25, 2014 | 25.09 | 25.09 | 24.55 | 24.81 | 60,736 | +0.01(+0.03%) |
Feb 24, 2014 | 24.84 | 25.22 | 24.62 | 24.81 | 37,046 | +0.19(+0.77%) |
Feb 21, 2014 | 24.56 | 24.72 | 24.51 | 24.62 | 53,448 | -0.05(-0.19%) |
Feb 20, 2014 | 24.55 | 24.85 | 24.55 | 24.66 | 67,159 | +0.09(+0.36%) |
Feb 19, 2014 | 25.02 | 25.02 | 24.55 | 24.58 | 72,970 | -0.52(-2.08%) |
Feb 18, 2014 | 25.32 | 25.58 | 24.79 | 25.10 | 98,900 | +0.08(+0.31%) |
Feb 14, 2014 | 24.74 | 25.02 | 25.02 | 25.02 | 48,384 | +0.11(+0.42%) |
Feb 13, 2014 | 25.02 | 25.02 | 24.54 | 24.91 | 34,140 | -0.13(-0.53%) |
Feb 12, 2014 | 24.60 | 25.05 | 24.58 | 25.05 | 83,963 | +0.63(+2.57%) |
Feb 11, 2014 | 24.51 | 24.51 | 24.27 | 24.42 | 48,966 | +0.11(+0.43%) |
Feb 10, 2014 | 24.19 | 24.36 | 24.15 | 24.31 | 26,743 | +0.13(+0.52%) |
Feb 07, 2014 | 25.09 | 25.09 | 24.15 | 24.19 | 51,825 | -0.14(-0.58%) |
Feb 06, 2014 | 23.95 | 24.43 | 23.88 | 24.33 | 29,947 | +0.40(+1.68%) |
Feb 05, 2014 | 24.67 | 24.67 | 23.93 | 23.93 | 89,369 | -0.30(-1.22%) |
Feb 04, 2014 | 23.86 | 24.22 | 23.76 | 24.22 | 80,943 | +0.33(+1.39%) |