Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.96 | 28.04 | 27.96 | 28.02 | 160,281 | +0.03(+0.11%) |
Apr 29, 2014 | 27.98 | 28.05 | 27.98 | 27.99 | 179,182 | +0.07(+0.24%) |
Apr 28, 2014 | 27.90 | 27.95 | 27.88 | 27.92 | 237,602 | +0.07(+0.26%) |
Apr 25, 2014 | 27.91 | 27.97 | 27.84 | 27.85 | 177,463 | -0.12(-0.41%) |
Apr 24, 2014 | 27.95 | 28.02 | 27.90 | 27.96 | 136,186 | +0.03(+0.11%) |
Apr 23, 2014 | 27.89 | 27.99 | 27.88 | 27.93 | 114,182 | -0.04(-0.13%) |
Apr 22, 2014 | 27.98 | 28.02 | 27.93 | 27.97 | 122,111 | -0.09(-0.30%) |
Apr 21, 2014 | 28.22 | 28.22 | 28.03 | 28.05 | 98,880 | -0.09(-0.32%) |
Apr 17, 2014 | 28.06 | 28.15 | 28.15 | 28.15 | 98,804 | +0.09(+0.32%) |
Apr 16, 2014 | 28.02 | 28.08 | 27.98 | 28.06 | 234,699 | +0.02(+0.09%) |
Apr 15, 2014 | 28.15 | 28.15 | 27.93 | 28.03 | 242,686 | -0.07(-0.26%) |
Apr 14, 2014 | 28.23 | 28.39 | 28.09 | 28.10 | 294,308 | -0.14(-0.49%) |
Apr 11, 2014 | 28.22 | 28.29 | 28.18 | 28.24 | 153,455 | -0.02(-0.09%) |
Apr 10, 2014 | 28.25 | 28.32 | 28.15 | 28.27 | 334,559 | +0.04(+0.13%) |
Apr 09, 2014 | 28.20 | 28.30 | 28.14 | 28.23 | 161,182 | +0.05(+0.17%) |
Apr 08, 2014 | 28.18 | 28.24 | 28.12 | 28.18 | 355,147 | +0.23(+0.84%) |
Apr 07, 2014 | 27.95 | 28.02 | 27.83 | 27.95 | 322,006 | +0.06(+0.21%) |
Apr 04, 2014 | 27.95 | 27.97 | 27.87 | 27.89 | 346,520 | +0.10(+0.35%) |
Apr 03, 2014 | 27.89 | 27.89 | 27.72 | 27.79 | 168,636 | -0.09(-0.30%) |
Apr 02, 2014 | 27.89 | 27.94 | 27.83 | 27.88 | 907,927 | -0.10(-0.35%) |
Apr 01, 2014 | 27.90 | 27.98 | 27.84 | 27.98 | 626,414 | +0.12(+0.44%) |
Mar 31, 2014 | 27.84 | 27.87 | 27.80 | 27.85 | 469,398 | +0.15(+0.55%) |
Mar 28, 2014 | 27.72 | 27.82 | 27.34 | 27.70 | 190,140 | +0.07(+0.24%) |
Mar 27, 2014 | 27.50 | 27.65 | 27.50 | 27.64 | 366,911 | +0.16(+0.57%) |
Mar 26, 2014 | 27.47 | 27.58 | 27.47 | 27.48 | 826,030 | +0.05(+0.18%) |
Mar 25, 2014 | 27.40 | 27.47 | 27.34 | 27.43 | 194,475 | +0.15(+0.56%) |
Mar 24, 2014 | 27.34 | 27.34 | 27.22 | 27.28 | 183,385 | +0.07(+0.27%) |
Mar 21, 2014 | 27.19 | 27.28 | 27.17 | 27.21 | 214,856 | +0.06(+0.22%) |
Mar 20, 2014 | 27.17 | 27.27 | 27.13 | 27.14 | 426,934 | -0.04(-0.14%) |
Mar 19, 2014 | 27.40 | 27.42 | 27.17 | 27.18 | 252,128 | -0.15(-0.55%) |
Mar 18, 2014 | 27.30 | 27.36 | 27.25 | 27.33 | 272,235 | +0.04(+0.16%) |
Mar 17, 2014 | 27.25 | 27.31 | 27.22 | 27.29 | 284,351 | +0.10(+0.38%) |
Mar 14, 2014 | 27.23 | 27.23 | 27.10 | 27.19 | 195,795 | +0.10(+0.36%) |
Mar 13, 2014 | 27.30 | 27.31 | 27.08 | 27.09 | 373,235 | -0.09(-0.35%) |
Mar 12, 2014 | 27.12 | 27.19 | 27.10 | 27.18 | 269,671 | -0.00(-0.01%) |
Mar 11, 2014 | 27.29 | 27.31 | 27.13 | 27.19 | 226,581 | -0.10(-0.36%) |
Mar 10, 2014 | 27.34 | 27.34 | 27.23 | 27.28 | 191,727 | -0.02(-0.09%) |
Mar 07, 2014 | 27.40 | 27.40 | 27.25 | 27.31 | 598,521 | -0.18(-0.64%) |
Mar 06, 2014 | 27.40 | 27.53 | 27.40 | 27.48 | 361,532 | +0.17(+0.62%) |
Mar 05, 2014 | 27.27 | 27.35 | 27.21 | 27.31 | 507,603 | +0.05(+0.18%) |
Mar 04, 2014 | 27.20 | 27.28 | 27.20 | 27.27 | 491,373 | +0.21(+0.78%) |
Mar 03, 2014 | 27.11 | 27.15 | 27.04 | 27.05 | 505,571 | -0.27(-1.00%) |
Feb 28, 2014 | 27.36 | 27.36 | 27.22 | 27.33 | 437,629 | +0.06(+0.22%) |
Feb 27, 2014 | 27.15 | 27.31 | 27.13 | 27.27 | 227,656 | +0.13(+0.49%) |
Feb 26, 2014 | 27.22 | 27.22 | 27.11 | 27.13 | 498,022 | -0.13(-0.47%) |
Feb 25, 2014 | 27.31 | 27.33 | 27.23 | 27.26 | 220,964 | -0.05(-0.18%) |
Feb 24, 2014 | 27.27 | 27.36 | 27.27 | 27.31 | 291,709 | +0.12(+0.45%) |
Feb 21, 2014 | 27.10 | 27.23 | 27.08 | 27.19 | 370,375 | +0.12(+0.45%) |
Feb 20, 2014 | 27.05 | 27.11 | 27.02 | 27.07 | 978,317 | +0.04(+0.13%) |
Feb 19, 2014 | 27.07 | 27.17 | 27.01 | 27.03 | 635,553 | -0.14(-0.53%) |
Feb 18, 2014 | 27.15 | 27.19 | 27.11 | 27.17 | 292,192 | -0.01(-0.04%) |
Feb 14, 2014 | 27.12 | 27.19 | 27.19 | 27.19 | 147,576 | +0.13(+0.49%) |
Feb 13, 2014 | 26.92 | 27.05 | 26.87 | 27.05 | 816,045 | +0.10(+0.38%) |
Feb 12, 2014 | 26.98 | 27.02 | 26.91 | 26.95 | 640,960 | +0.01(+0.02%) |
Feb 11, 2014 | 26.87 | 27.00 | 26.86 | 26.95 | 325,565 | +0.07(+0.25%) |
Feb 10, 2014 | 26.84 | 26.88 | 26.82 | 26.88 | 299,625 | -0.06(-0.22%) |
Feb 07, 2014 | 26.92 | 26.98 | 26.88 | 26.94 | 465,624 | +0.03(+0.11%) |
Feb 06, 2014 | 26.83 | 26.96 | 26.81 | 26.91 | 980,644 | +0.18(+0.68%) |
Feb 05, 2014 | 26.71 | 26.76 | 26.66 | 26.73 | 951,622 | +0.04(+0.16%) |
Feb 04, 2014 | 26.63 | 26.69 | 26.55 | 26.69 | 951,940 | +0.32(+1.21%) |