Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.62 | 27.91 | 27.36 | 27.89 | 811,778 | +0.24(+0.87%) |
Apr 29, 2014 | 27.70 | 27.86 | 27.54 | 27.65 | 876,459 | +0.12(+0.45%) |
Apr 28, 2014 | 27.89 | 27.97 | 27.08 | 27.53 | 1,433,664 | -0.33(-1.19%) |
Apr 25, 2014 | 28.46 | 28.46 | 27.80 | 27.86 | 921,377 | -0.75(-2.63%) |
Apr 24, 2014 | 29.06 | 29.10 | 28.54 | 28.61 | 669,463 | -0.18(-0.64%) |
Apr 23, 2014 | 28.75 | 28.90 | 28.60 | 28.80 | 928,396 | +0.05(+0.19%) |
Apr 22, 2014 | 28.39 | 28.83 | 28.34 | 28.74 | 786,986 | +0.35(+1.25%) |
Apr 21, 2014 | 28.46 | 28.60 | 28.30 | 28.39 | 524,714 | -0.05(-0.16%) |
Apr 17, 2014 | 28.39 | 28.43 | 28.43 | 28.43 | 1,945,997 | +0.08(+0.30%) |
Apr 16, 2014 | 27.93 | 28.37 | 27.54 | 28.35 | 1,106,635 | +0.70(+2.53%) |
Apr 15, 2014 | 27.70 | 27.91 | 27.20 | 27.65 | 1,520,319 | +0.00(+0.00%) |
Apr 14, 2014 | 27.97 | 28.29 | 27.43 | 27.65 | 1,108,471 | +0.06(+0.22%) |
Apr 11, 2014 | 27.71 | 27.82 | 27.46 | 27.59 | 962,638 | -0.34(-1.21%) |
Apr 10, 2014 | 28.46 | 28.53 | 27.66 | 27.93 | 1,334,509 | -0.51(-1.81%) |
Apr 09, 2014 | 28.17 | 28.49 | 27.96 | 28.44 | 1,156,737 | +0.35(+1.23%) |
Apr 08, 2014 | 28.07 | 28.23 | 27.74 | 28.10 | 804,481 | +0.05(+0.16%) |
Apr 07, 2014 | 28.50 | 28.54 | 27.95 | 28.05 | 962,158 | -0.57(-1.99%) |
Apr 04, 2014 | 29.58 | 29.62 | 28.52 | 28.62 | 1,085,045 | -0.66(-2.26%) |
Apr 03, 2014 | 29.75 | 29.75 | 29.23 | 29.28 | 1,530,003 | -0.41(-1.37%) |
Apr 02, 2014 | 29.70 | 29.80 | 29.50 | 29.69 | 775,998 | +0.00(+0.00%) |
Apr 01, 2014 | 29.63 | 29.70 | 29.36 | 29.69 | 1,030,089 | +0.36(+1.23%) |
Mar 31, 2014 | 29.30 | 29.44 | 29.16 | 29.33 | 1,263,792 | +0.29(+1.01%) |
Mar 28, 2014 | 29.07 | 29.59 | 28.95 | 29.03 | 854,487 | +0.05(+0.16%) |
Mar 27, 2014 | 29.27 | 29.33 | 28.84 | 28.99 | 670,513 | -0.31(-1.05%) |
Mar 26, 2014 | 29.68 | 29.97 | 29.28 | 29.30 | 1,173,277 | -0.08(-0.29%) |
Mar 25, 2014 | 29.56 | 29.63 | 29.05 | 29.38 | 871,866 | +0.12(+0.42%) |
Mar 24, 2014 | 29.70 | 29.81 | 29.17 | 29.26 | 801,356 | -0.32(-1.07%) |
Mar 21, 2014 | 29.80 | 30.14 | 29.52 | 29.57 | 1,926,081 | -0.06(-0.21%) |
Mar 20, 2014 | 28.83 | 29.76 | 28.72 | 29.63 | 1,253,429 | +0.72(+2.50%) |
Mar 19, 2014 | 29.15 | 29.20 | 28.70 | 28.91 | 1,106,844 | -0.22(-0.76%) |
Mar 18, 2014 | 28.96 | 29.27 | 28.91 | 29.13 | 770,068 | +0.24(+0.82%) |
Mar 17, 2014 | 28.87 | 29.23 | 28.84 | 28.90 | 705,228 | +0.28(+0.99%) |
Mar 14, 2014 | 28.85 | 29.02 | 28.54 | 28.61 | 971,843 | -0.27(-0.93%) |
Mar 13, 2014 | 29.43 | 29.49 | 28.77 | 28.88 | 1,533,252 | -0.39(-1.34%) |
Mar 12, 2014 | 28.97 | 29.27 | 28.90 | 29.27 | 1,256,120 | +0.16(+0.55%) |
Mar 11, 2014 | 29.53 | 29.53 | 28.88 | 29.11 | 1,312,331 | -0.35(-1.20%) |
Mar 10, 2014 | 29.81 | 29.88 | 29.36 | 29.46 | 805,868 | -0.42(-1.41%) |
Mar 07, 2014 | 29.94 | 30.01 | 29.58 | 29.89 | 1,101,143 | +0.19(+0.65%) |
Mar 06, 2014 | 29.36 | 29.83 | 29.28 | 29.69 | 1,255,208 | +0.48(+1.66%) |
Mar 05, 2014 | 29.56 | 29.66 | 29.19 | 29.21 | 1,479,740 | -0.43(-1.45%) |
Mar 04, 2014 | 29.50 | 29.84 | 29.49 | 29.64 | 1,077,931 | +0.63(+2.17%) |
Mar 03, 2014 | 28.70 | 29.06 | 28.50 | 29.01 | 1,295,847 | -0.07(-0.24%) |
Feb 28, 2014 | 29.01 | 29.29 | 28.63 | 29.08 | 1,634,910 | +0.67(+2.35%) |
Feb 27, 2014 | 28.02 | 28.45 | 27.97 | 28.41 | 922,885 | +0.34(+1.20%) |
Feb 26, 2014 | 28.38 | 28.54 | 28.02 | 28.07 | 883,817 | -0.19(-0.68%) |
Feb 25, 2014 | 28.44 | 28.53 | 28.17 | 28.27 | 700,865 | -0.26(-0.92%) |
Feb 24, 2014 | 27.84 | 28.64 | 27.80 | 28.53 | 1,122,698 | +0.73(+2.63%) |
Feb 21, 2014 | 28.33 | 28.36 | 27.77 | 27.80 | 1,202,348 | -0.49(-1.74%) |
Feb 20, 2014 | 28.67 | 28.76 | 28.10 | 28.29 | 987,579 | -0.41(-1.42%) |
Feb 19, 2014 | 27.98 | 29.01 | 27.67 | 28.70 | 1,995,185 | +0.39(+1.38%) |
Feb 18, 2014 | 28.23 | 28.40 | 28.16 | 28.30 | 1,298,414 | -0.04(-0.14%) |
Feb 14, 2014 | 28.48 | 28.34 | 28.34 | 28.34 | 827,455 | -0.28(-0.99%) |
Feb 13, 2014 | 28.50 | 28.68 | 28.41 | 28.63 | 918,075 | -0.24(-0.83%) |
Feb 12, 2014 | 28.74 | 29.01 | 28.68 | 28.86 | 968,354 | +0.19(+0.67%) |
Feb 11, 2014 | 28.57 | 28.71 | 28.23 | 28.67 | 969,312 | +0.24(+0.84%) |
Feb 10, 2014 | 28.46 | 28.60 | 28.28 | 28.43 | 1,203,688 | -0.07(-0.24%) |
Feb 07, 2014 | 27.96 | 28.51 | 27.87 | 28.50 | 1,270,290 | +0.64(+2.29%) |
Feb 06, 2014 | 27.60 | 28.06 | 27.55 | 27.87 | 1,581,800 | +0.37(+1.34%) |
Feb 05, 2014 | 28.40 | 28.47 | 27.35 | 27.50 | 1,857,888 | -0.94(-3.30%) |
Feb 04, 2014 | 27.70 | 28.56 | 27.60 | 28.43 | 2,389,453 | +0.85(+3.09%) |