Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.15 | 28.36 | 27.65 | 28.16 | 377,558 | +0.04(+0.14%) |
Apr 29, 2014 | 26.07 | 28.57 | 26.01 | 28.12 | 730,403 | +2.76(+10.87%) |
Apr 28, 2014 | 25.19 | 25.52 | 24.79 | 25.37 | 328,498 | +0.37(+1.48%) |
Apr 25, 2014 | 25.91 | 25.92 | 24.90 | 25.00 | 295,565 | -0.94(-3.63%) |
Apr 24, 2014 | 26.05 | 26.05 | 25.55 | 25.94 | 292,567 | +0.03(+0.12%) |
Apr 23, 2014 | 25.80 | 26.04 | 25.61 | 25.91 | 205,388 | +0.06(+0.24%) |
Apr 22, 2014 | 25.73 | 25.85 | 25.46 | 25.85 | 503,252 | +0.23(+0.89%) |
Apr 21, 2014 | 25.81 | 25.81 | 25.34 | 25.62 | 269,266 | -0.11(-0.43%) |
Apr 17, 2014 | 25.67 | 25.73 | 25.73 | 25.73 | 317,819 | -0.03(-0.12%) |
Apr 16, 2014 | 24.86 | 25.85 | 24.83 | 25.76 | 250,079 | +0.99(+3.99%) |
Apr 15, 2014 | 24.87 | 24.97 | 24.19 | 24.77 | 451,768 | +0.07(+0.29%) |
Apr 14, 2014 | 25.07 | 25.09 | 24.49 | 24.70 | 456,207 | -0.13(-0.54%) |
Apr 11, 2014 | 25.24 | 25.59 | 24.50 | 24.83 | 481,757 | -0.61(-2.41%) |
Apr 10, 2014 | 25.69 | 25.78 | 24.95 | 25.45 | 330,616 | -0.19(-0.74%) |
Apr 09, 2014 | 25.67 | 25.79 | 25.40 | 25.63 | 298,472 | +0.06(+0.25%) |
Apr 08, 2014 | 25.04 | 25.74 | 25.04 | 25.57 | 295,604 | +0.49(+1.94%) |
Apr 07, 2014 | 25.53 | 25.83 | 24.87 | 25.08 | 183,927 | -0.53(-2.05%) |
Apr 04, 2014 | 26.70 | 26.70 | 25.56 | 25.61 | 226,601 | -0.97(-3.63%) |
Apr 03, 2014 | 26.74 | 26.74 | 26.31 | 26.58 | 312,078 | -0.20(-0.76%) |
Apr 02, 2014 | 26.84 | 26.96 | 26.66 | 26.78 | 556,209 | -0.04(-0.15%) |
Apr 01, 2014 | 26.06 | 26.96 | 25.85 | 26.82 | 320,954 | +0.75(+2.86%) |
Mar 31, 2014 | 26.19 | 26.21 | 25.89 | 26.07 | 373,016 | +0.06(+0.24%) |
Mar 28, 2014 | 26.10 | 26.73 | 25.84 | 26.01 | 294,514 | -0.13(-0.51%) |
Mar 27, 2014 | 26.19 | 26.37 | 25.96 | 26.14 | 201,168 | -0.05(-0.18%) |
Mar 26, 2014 | 26.97 | 26.97 | 26.10 | 26.19 | 359,711 | -0.54(-2.03%) |
Mar 25, 2014 | 26.98 | 27.23 | 26.58 | 26.73 | 164,889 | -0.14(-0.53%) |
Mar 24, 2014 | 27.54 | 27.54 | 26.42 | 26.87 | 237,293 | -0.53(-1.95%) |
Mar 21, 2014 | 27.20 | 27.49 | 27.06 | 27.41 | 404,873 | +0.41(+1.51%) |
Mar 20, 2014 | 27.22 | 27.47 | 26.82 | 27.00 | 463,880 | -0.29(-1.06%) |
Mar 19, 2014 | 27.50 | 27.50 | 27.10 | 27.29 | 184,476 | -0.20(-0.71%) |
Mar 18, 2014 | 27.26 | 27.49 | 26.98 | 27.49 | 311,734 | +0.27(+1.01%) |
Mar 17, 2014 | 27.41 | 27.95 | 27.12 | 27.21 | 220,362 | -0.05(-0.20%) |
Mar 14, 2014 | 26.70 | 27.33 | 26.66 | 27.27 | 238,200 | +0.53(+1.97%) |
Mar 13, 2014 | 27.06 | 27.06 | 26.68 | 26.74 | 406,006 | -0.14(-0.53%) |
Mar 12, 2014 | 26.71 | 26.90 | 26.58 | 26.88 | 173,578 | -0.05(-0.20%) |
Mar 11, 2014 | 27.31 | 27.39 | 26.87 | 26.94 | 222,411 | -0.42(-1.52%) |
Mar 10, 2014 | 27.24 | 27.51 | 27.10 | 27.35 | 200,813 | -0.02(-0.06%) |
Mar 07, 2014 | 27.25 | 27.75 | 27.09 | 27.37 | 217,580 | +0.35(+1.31%) |
Mar 06, 2014 | 26.65 | 27.06 | 26.54 | 27.02 | 267,034 | +0.51(+1.93%) |
Mar 05, 2014 | 26.51 | 26.62 | 26.29 | 26.51 | 254,805 | +0.01(+0.03%) |
Mar 04, 2014 | 26.49 | 26.78 | 26.23 | 26.50 | 379,323 | +0.38(+1.47%) |
Mar 03, 2014 | 26.16 | 26.62 | 25.70 | 26.11 | 220,180 | -0.28(-1.07%) |
Feb 28, 2014 | 26.69 | 26.88 | 26.27 | 26.40 | 286,177 | -0.25(-0.94%) |
Feb 27, 2014 | 26.17 | 26.68 | 26.17 | 26.65 | 306,094 | +0.35(+1.31%) |
Feb 26, 2014 | 25.92 | 26.39 | 25.84 | 26.30 | 294,836 | +0.47(+1.82%) |
Feb 25, 2014 | 26.25 | 26.25 | 25.78 | 25.83 | 234,856 | -0.35(-1.32%) |
Feb 24, 2014 | 26.00 | 26.60 | 25.98 | 26.18 | 443,232 | +0.11(+0.42%) |
Feb 21, 2014 | 26.09 | 26.31 | 25.80 | 26.07 | 502,147 | +0.21(+0.82%) |
Feb 20, 2014 | 24.74 | 26.18 | 24.13 | 25.85 | 857,472 | -1.04(-3.85%) |
Feb 19, 2014 | 27.04 | 27.27 | 26.62 | 26.89 | 385,919 | -0.37(-1.35%) |
Feb 18, 2014 | 27.44 | 27.65 | 27.10 | 27.26 | 234,651 | -0.19(-0.69%) |
Feb 14, 2014 | 27.80 | 27.45 | 27.45 | 27.45 | 401,731 | -0.37(-1.33%) |
Feb 13, 2014 | 27.23 | 28.11 | 27.23 | 27.82 | 552,852 | +0.35(+1.29%) |
Feb 12, 2014 | 27.39 | 27.60 | 27.10 | 27.46 | 394,143 | +0.14(+0.52%) |
Feb 11, 2014 | 27.10 | 27.79 | 27.05 | 27.32 | 166,219 | +0.31(+1.16%) |
Feb 10, 2014 | 27.17 | 27.17 | 26.80 | 27.01 | 178,949 | -0.13(-0.49%) |
Feb 07, 2014 | 26.89 | 27.17 | 26.75 | 27.14 | 233,360 | +0.27(+1.02%) |
Feb 06, 2014 | 26.49 | 27.02 | 26.15 | 26.87 | 396,504 | +0.41(+1.54%) |
Feb 05, 2014 | 26.51 | 26.65 | 26.14 | 26.46 | 298,407 | -0.10(-0.38%) |
Feb 04, 2014 | 26.23 | 26.69 | 25.68 | 26.56 | 268,464 | +0.51(+1.96%) |