Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.00 | 29.29 | 28.52 | 29.23 | 889,346 | -0.02(-0.07%) |
Apr 29, 2014 | 29.11 | 29.78 | 28.98 | 29.25 | 822,411 | +0.54(+1.88%) |
Apr 28, 2014 | 29.02 | 29.09 | 28.18 | 28.71 | 1,112,834 | +0.05(+0.17%) |
Apr 25, 2014 | 29.45 | 29.46 | 28.54 | 28.66 | 960,206 | -1.10(-3.70%) |
Apr 24, 2014 | 30.43 | 30.60 | 29.55 | 29.76 | 2,105,613 | -0.52(-1.72%) |
Apr 23, 2014 | 29.95 | 30.62 | 29.72 | 30.28 | 2,815,283 | +0.35(+1.17%) |
Apr 22, 2014 | 29.02 | 30.00 | 28.95 | 29.93 | 2,715,298 | +0.87(+2.99%) |
Apr 21, 2014 | 29.10 | 29.33 | 28.70 | 29.06 | 1,304,486 | -0.10(-0.34%) |
Apr 17, 2014 | 28.87 | 29.16 | 29.16 | 29.16 | 1,799,100 | +0.24(+0.83%) |
Apr 16, 2014 | 27.50 | 28.96 | 27.47 | 28.92 | 2,545,519 | +1.65(+6.05%) |
Apr 15, 2014 | 26.58 | 27.34 | 26.51 | 27.27 | 948,763 | +0.71(+2.67%) |
Apr 14, 2014 | 26.08 | 26.97 | 25.84 | 26.56 | 1,115,267 | +0.80(+3.11%) |
Apr 11, 2014 | 26.06 | 26.63 | 25.74 | 25.76 | 1,190,107 | -0.50(-1.90%) |
Apr 10, 2014 | 26.95 | 27.11 | 25.79 | 26.26 | 952,146 | -0.72(-2.67%) |
Apr 09, 2014 | 26.35 | 27.00 | 25.70 | 26.98 | 1,778,555 | +0.69(+2.62%) |
Apr 08, 2014 | 25.53 | 26.32 | 25.18 | 26.29 | 1,640,348 | +0.86(+3.38%) |
Apr 07, 2014 | 26.82 | 27.13 | 25.38 | 25.43 | 1,493,212 | -1.49(-5.53%) |
Apr 04, 2014 | 27.10 | 27.12 | 26.56 | 26.92 | 1,537,120 | +0.02(+0.07%) |
Apr 03, 2014 | 26.95 | 27.21 | 26.63 | 26.90 | 1,676,369 | +0.01(+0.04%) |
Apr 02, 2014 | 26.60 | 26.95 | 26.20 | 26.89 | 2,684,705 | +1.25(+4.88%) |
Apr 01, 2014 | 25.99 | 26.04 | 25.48 | 25.64 | 857,341 | -0.22(-0.85%) |
Mar 31, 2014 | 26.28 | 26.34 | 25.83 | 25.86 | 814,035 | -0.28(-1.07%) |
Mar 28, 2014 | 25.71 | 26.39 | 25.60 | 26.14 | 1,897,658 | +0.39(+1.51%) |
Mar 27, 2014 | 24.33 | 25.82 | 24.23 | 25.75 | 2,541,262 | +1.45(+5.97%) |
Mar 26, 2014 | 24.97 | 24.98 | 24.29 | 24.30 | 1,015,635 | -0.55(-2.21%) |
Mar 25, 2014 | 24.75 | 25.05 | 24.51 | 24.85 | 1,773,210 | +0.34(+1.39%) |
Mar 24, 2014 | 24.88 | 24.90 | 24.13 | 24.51 | 1,024,497 | -0.21(-0.85%) |
Mar 21, 2014 | 24.75 | 24.95 | 24.55 | 24.72 | 1,880,120 | +0.07(+0.28%) |
Mar 20, 2014 | 24.77 | 24.88 | 24.14 | 24.65 | 1,619,763 | -0.36(-1.44%) |
Mar 19, 2014 | 24.84 | 25.22 | 24.50 | 25.01 | 2,034,844 | +0.18(+0.72%) |
Mar 18, 2014 | 24.96 | 25.06 | 24.17 | 24.83 | 1,712,100 | +0.78(+3.24%) |
Mar 17, 2014 | 24.90 | 24.99 | 23.79 | 24.05 | 1,479,457 | -0.83(-3.34%) |
Mar 14, 2014 | 24.75 | 25.09 | 24.63 | 24.88 | 1,407,870 | +0.07(+0.28%) |
Mar 13, 2014 | 24.65 | 25.03 | 24.62 | 24.81 | 2,141,677 | +0.11(+0.45%) |
Mar 12, 2014 | 24.54 | 25.02 | 24.38 | 24.70 | 1,719,616 | -0.18(-0.72%) |
Mar 11, 2014 | 25.00 | 25.67 | 24.58 | 24.88 | 2,472,615 | -0.17(-0.68%) |
Mar 10, 2014 | 26.40 | 26.40 | 24.95 | 25.05 | 2,059,053 | -1.34(-5.08%) |
Mar 07, 2014 | 25.93 | 26.42 | 25.52 | 26.39 | 1,385,405 | +0.83(+3.25%) |
Mar 06, 2014 | 25.83 | 25.99 | 25.39 | 25.56 | 1,876,431 | -0.61(-2.33%) |
Mar 05, 2014 | 27.00 | 27.18 | 25.81 | 26.17 | 2,652,435 | -1.04(-3.82%) |
Mar 04, 2014 | 26.23 | 27.33 | 25.98 | 27.21 | 2,143,386 | +1.35(+5.22%) |
Mar 03, 2014 | 25.74 | 26.38 | 25.61 | 25.86 | 1,752,213 | -0.23(-0.88%) |
Feb 28, 2014 | 25.65 | 26.29 | 24.69 | 26.09 | 2,747,977 | +0.49(+1.91%) |
Feb 27, 2014 | 26.00 | 26.80 | 24.48 | 25.60 | 4,583,815 | -1.83(-6.67%) |
Feb 26, 2014 | 27.43 | 27.86 | 26.88 | 27.43 | 1,947,747 | -0.10(-0.36%) |
Feb 25, 2014 | 28.02 | 28.17 | 27.26 | 27.53 | 1,100,416 | -0.55(-1.96%) |
Feb 24, 2014 | 27.64 | 28.40 | 27.30 | 28.08 | 1,558,186 | +0.63(+2.30%) |
Feb 21, 2014 | 27.77 | 27.99 | 27.44 | 27.45 | 924,011 | -0.29(-1.05%) |
Feb 20, 2014 | 27.72 | 28.01 | 27.54 | 27.74 | 821,435 | +0.34(+1.24%) |
Feb 19, 2014 | 27.31 | 27.72 | 26.94 | 27.40 | 1,259,012 | -0.09(-0.33%) |
Feb 18, 2014 | 26.91 | 27.51 | 26.66 | 27.49 | 1,062,462 | +0.67(+2.50%) |
Feb 14, 2014 | 27.00 | 26.82 | 26.82 | 26.82 | 1,429,800 | -0.04(-0.15%) |
Feb 13, 2014 | 25.93 | 26.96 | 25.83 | 26.86 | 1,175,493 | +0.59(+2.25%) |
Feb 12, 2014 | 26.54 | 26.90 | 26.13 | 26.27 | 1,208,510 | -0.18(-0.68%) |
Feb 11, 2014 | 26.03 | 27.19 | 25.93 | 26.45 | 2,285,311 | +0.46(+1.77%) |
Feb 10, 2014 | 25.44 | 26.14 | 25.05 | 25.99 | 1,474,337 | +0.47(+1.84%) |
Feb 07, 2014 | 25.28 | 25.62 | 24.82 | 25.52 | 1,194,487 | +0.54(+2.16%) |
Feb 06, 2014 | 24.95 | 25.42 | 24.75 | 24.98 | 1,450,224 | +0.15(+0.60%) |
Feb 05, 2014 | 25.22 | 25.67 | 24.72 | 24.83 | 1,936,856 | -0.34(-1.35%) |
Feb 04, 2014 | 24.34 | 25.35 | 24.34 | 25.17 | 1,217,680 | +1.01(+4.18%) |