Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.33 | 25.79 | 25.03 | 25.16 | 471,738 | -0.20(-0.80%) |
Apr 29, 2014 | 25.28 | 25.73 | 24.81 | 25.36 | 449,130 | +0.23(+0.92%) |
Apr 28, 2014 | 27.49 | 27.53 | 24.09 | 25.13 | 1,296,894 | -2.16(-7.93%) |
Apr 25, 2014 | 27.72 | 27.92 | 27.05 | 27.29 | 326,451 | -0.62(-2.21%) |
Apr 24, 2014 | 28.72 | 28.76 | 27.77 | 27.91 | 420,133 | -0.55(-1.93%) |
Apr 23, 2014 | 28.20 | 28.58 | 27.89 | 28.46 | 268,015 | +0.19(+0.68%) |
Apr 22, 2014 | 28.39 | 28.79 | 28.22 | 28.27 | 309,060 | -0.08(-0.27%) |
Apr 21, 2014 | 28.41 | 28.84 | 28.06 | 28.35 | 222,637 | -0.07(-0.24%) |
Apr 17, 2014 | 28.30 | 28.41 | 28.41 | 28.41 | 204,698 | +0.07(+0.24%) |
Apr 16, 2014 | 28.45 | 28.59 | 27.54 | 28.35 | 312,528 | +0.08(+0.27%) |
Apr 15, 2014 | 28.05 | 28.59 | 26.89 | 28.27 | 555,363 | +0.26(+0.93%) |
Apr 14, 2014 | 28.17 | 28.49 | 27.64 | 28.01 | 301,133 | +0.14(+0.52%) |
Apr 11, 2014 | 27.74 | 28.48 | 27.62 | 27.86 | 449,035 | -0.17(-0.62%) |
Apr 10, 2014 | 29.24 | 29.24 | 27.66 | 28.04 | 412,959 | -1.13(-3.87%) |
Apr 09, 2014 | 28.63 | 29.40 | 28.63 | 29.17 | 564,369 | +0.69(+2.41%) |
Apr 08, 2014 | 27.74 | 28.77 | 27.66 | 28.48 | 498,407 | +0.66(+2.36%) |
Apr 07, 2014 | 28.01 | 28.50 | 26.86 | 27.82 | 903,318 | -0.38(-1.34%) |
Apr 04, 2014 | 30.15 | 30.24 | 27.57 | 28.20 | 1,071,546 | -1.66(-5.56%) |
Apr 03, 2014 | 31.09 | 31.48 | 29.75 | 29.86 | 885,077 | -1.15(-3.71%) |
Apr 02, 2014 | 31.28 | 31.28 | 30.69 | 31.01 | 589,869 | -0.04(-0.12%) |
Apr 01, 2014 | 30.81 | 31.83 | 30.63 | 31.05 | 648,604 | +0.23(+0.75%) |
Mar 31, 2014 | 30.71 | 30.93 | 30.18 | 30.82 | 483,359 | +0.28(+0.92%) |
Mar 28, 2014 | 30.70 | 31.46 | 30.41 | 30.54 | 346,309 | -0.17(-0.57%) |
Mar 27, 2014 | 31.15 | 31.79 | 30.53 | 30.71 | 463,957 | -0.36(-1.15%) |
Mar 26, 2014 | 32.63 | 32.80 | 31.07 | 31.07 | 433,644 | -1.31(-4.06%) |
Mar 25, 2014 | 33.26 | 33.47 | 32.23 | 32.38 | 364,891 | -0.64(-1.93%) |
Mar 24, 2014 | 33.79 | 33.91 | 32.91 | 33.02 | 681,055 | -0.64(-1.89%) |
Mar 21, 2014 | 33.49 | 34.31 | 33.48 | 33.66 | 559,247 | +0.31(+0.93%) |
Mar 20, 2014 | 32.83 | 33.35 | 32.74 | 33.35 | 280,313 | +0.52(+1.59%) |
Mar 19, 2014 | 33.20 | 33.42 | 32.55 | 32.83 | 281,635 | -0.48(-1.45%) |
Mar 18, 2014 | 32.84 | 33.82 | 32.84 | 33.31 | 498,036 | +0.62(+1.89%) |
Mar 17, 2014 | 32.62 | 33.01 | 32.35 | 32.69 | 317,647 | +0.30(+0.92%) |
Mar 14, 2014 | 31.73 | 32.81 | 31.73 | 32.39 | 339,624 | +0.50(+1.57%) |
Mar 13, 2014 | 32.09 | 32.51 | 31.68 | 31.89 | 427,141 | -0.19(-0.60%) |
Mar 12, 2014 | 31.63 | 32.11 | 31.63 | 32.08 | 539,632 | +0.18(+0.58%) |
Mar 11, 2014 | 32.62 | 32.80 | 31.63 | 31.90 | 440,968 | -0.74(-2.28%) |
Mar 10, 2014 | 32.80 | 32.99 | 32.36 | 32.64 | 221,473 | -0.30(-0.91%) |
Mar 07, 2014 | 33.37 | 33.58 | 32.84 | 32.94 | 229,210 | -0.29(-0.87%) |
Mar 06, 2014 | 32.98 | 33.52 | 32.85 | 33.23 | 330,926 | +0.25(+0.76%) |
Mar 05, 2014 | 33.02 | 33.38 | 32.68 | 32.98 | 352,256 | -0.19(-0.58%) |
Mar 04, 2014 | 32.60 | 33.58 | 32.50 | 33.18 | 683,819 | +0.91(+2.81%) |
Mar 03, 2014 | 32.75 | 32.92 | 32.02 | 32.27 | 546,379 | -1.09(-3.27%) |
Feb 28, 2014 | 31.89 | 34.16 | 30.94 | 33.36 | 1,680,620 | -0.62(-1.82%) |
Feb 27, 2014 | 32.93 | 34.38 | 32.88 | 33.98 | 1,309,129 | +1.05(+3.20%) |
Feb 26, 2014 | 33.00 | 33.22 | 32.21 | 32.92 | 655,956 | +0.02(+0.06%) |
Feb 25, 2014 | 32.39 | 33.46 | 32.21 | 32.91 | 621,196 | +0.42(+1.28%) |
Feb 24, 2014 | 32.41 | 32.74 | 32.00 | 32.49 | 293,077 | +0.49(+1.54%) |
Feb 21, 2014 | 32.83 | 32.83 | 31.96 | 32.00 | 340,080 | -0.57(-1.75%) |
Feb 20, 2014 | 32.23 | 32.71 | 32.16 | 32.57 | 232,709 | +0.21(+0.66%) |
Feb 19, 2014 | 32.62 | 32.84 | 32.21 | 32.35 | 323,106 | -0.51(-1.56%) |
Feb 18, 2014 | 31.87 | 33.13 | 31.25 | 32.87 | 623,161 | +1.84(+5.95%) |
Feb 14, 2014 | 31.10 | 31.02 | 31.02 | 31.02 | 194,654 | -0.07(-0.22%) |
Feb 13, 2014 | 30.42 | 31.15 | 30.33 | 31.09 | 205,816 | +0.24(+0.78%) |
Feb 12, 2014 | 30.96 | 31.76 | 30.64 | 30.85 | 329,614 | -0.14(-0.44%) |
Feb 11, 2014 | 30.77 | 31.02 | 30.43 | 30.98 | 301,376 | +0.36(+1.17%) |
Feb 10, 2014 | 30.62 | 30.87 | 30.01 | 30.63 | 288,149 | -0.04(-0.13%) |
Feb 07, 2014 | 30.09 | 30.91 | 29.90 | 30.66 | 246,791 | +0.73(+2.45%) |
Feb 06, 2014 | 29.79 | 30.37 | 29.74 | 29.93 | 389,566 | +0.35(+1.18%) |
Feb 05, 2014 | 30.07 | 30.44 | 29.22 | 29.58 | 398,630 | -0.56(-1.86%) |
Feb 04, 2014 | 29.93 | 30.56 | 29.64 | 30.14 | 344,000 | +0.30(+1.00%) |