Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.69 | 28.01 | 27.50 | 28.00 | 451,302 | +0.18(+0.65%) |
Apr 29, 2014 | 27.61 | 27.82 | 27.47 | 27.82 | 436,787 | +0.37(+1.35%) |
Apr 28, 2014 | 27.43 | 27.60 | 27.22 | 27.45 | 299,873 | +0.10(+0.36%) |
Apr 25, 2014 | 27.34 | 27.63 | 27.12 | 27.36 | 405,095 | -0.05(-0.18%) |
Apr 24, 2014 | 27.63 | 27.63 | 27.38 | 27.40 | 274,859 | -0.19(-0.69%) |
Apr 23, 2014 | 27.53 | 27.73 | 27.47 | 27.59 | 203,367 | +0.14(+0.50%) |
Apr 22, 2014 | 27.21 | 27.56 | 27.21 | 27.46 | 702,469 | +0.23(+0.86%) |
Apr 21, 2014 | 26.87 | 27.31 | 26.79 | 27.22 | 381,827 | +0.43(+1.60%) |
Apr 17, 2014 | 26.98 | 26.80 | 26.80 | 26.80 | 375,887 | -0.14(-0.52%) |
Apr 16, 2014 | 27.02 | 27.21 | 26.78 | 26.94 | 436,002 | +0.02(+0.09%) |
Apr 15, 2014 | 26.87 | 27.02 | 26.63 | 26.91 | 485,257 | +0.01(+0.05%) |
Apr 14, 2014 | 26.82 | 27.07 | 26.63 | 26.90 | 314,099 | +0.13(+0.49%) |
Apr 11, 2014 | 26.80 | 26.89 | 26.57 | 26.77 | 370,275 | -0.08(-0.31%) |
Apr 10, 2014 | 27.26 | 27.30 | 26.73 | 26.85 | 296,620 | -0.42(-1.54%) |
Apr 09, 2014 | 27.21 | 27.28 | 27.11 | 27.27 | 255,913 | +0.16(+0.57%) |
Apr 08, 2014 | 27.03 | 27.27 | 26.76 | 27.11 | 448,985 | +0.09(+0.32%) |
Apr 07, 2014 | 27.71 | 27.73 | 27.02 | 27.02 | 386,744 | -0.70(-2.53%) |
Apr 04, 2014 | 27.86 | 27.87 | 27.59 | 27.73 | 491,689 | +0.00(+0.02%) |
Apr 03, 2014 | 27.83 | 28.00 | 27.64 | 27.72 | 393,995 | -0.20(-0.71%) |
Apr 02, 2014 | 27.98 | 28.23 | 27.85 | 27.92 | 417,762 | +0.00(+0.02%) |
Apr 01, 2014 | 27.90 | 27.94 | 27.52 | 27.92 | 684,862 | +0.03(+0.12%) |
Mar 31, 2014 | 27.67 | 27.93 | 27.58 | 27.88 | 629,118 | +0.37(+1.36%) |
Mar 28, 2014 | 26.99 | 27.51 | 26.91 | 27.51 | 644,042 | +0.66(+2.47%) |
Mar 27, 2014 | 26.87 | 26.94 | 26.79 | 26.84 | 609,617 | +0.04(+0.16%) |
Mar 26, 2014 | 27.10 | 27.17 | 26.79 | 26.80 | 948,410 | -0.15(-0.56%) |
Mar 25, 2014 | 27.12 | 27.24 | 26.89 | 26.95 | 351,756 | +0.00(+0.00%) |
Mar 24, 2014 | 27.38 | 27.51 | 26.81 | 26.95 | 358,012 | -0.27(-1.00%) |
Mar 21, 2014 | 27.01 | 27.35 | 26.87 | 27.22 | 702,874 | +0.33(+1.21%) |
Mar 20, 2014 | 26.75 | 26.99 | 26.72 | 26.90 | 353,837 | +0.00(+0.02%) |
Mar 19, 2014 | 27.20 | 27.32 | 26.87 | 26.89 | 433,395 | -0.31(-1.13%) |
Mar 18, 2014 | 27.05 | 27.33 | 27.05 | 27.20 | 571,385 | +0.18(+0.67%) |
Mar 17, 2014 | 26.69 | 27.06 | 26.44 | 27.02 | 741,136 | +0.35(+1.30%) |
Mar 14, 2014 | 26.17 | 26.80 | 26.10 | 26.67 | 469,501 | +0.49(+1.88%) |
Mar 13, 2014 | 26.53 | 26.72 | 26.05 | 26.18 | 429,413 | -0.37(-1.38%) |
Mar 12, 2014 | 26.24 | 26.58 | 26.22 | 26.55 | 375,194 | +0.19(+0.72%) |
Mar 11, 2014 | 26.44 | 26.53 | 26.19 | 26.36 | 559,782 | +0.04(+0.15%) |
Mar 10, 2014 | 26.71 | 26.82 | 26.19 | 26.32 | 692,577 | -0.51(-1.91%) |
Mar 07, 2014 | 27.10 | 27.11 | 26.49 | 26.83 | 935,133 | -0.27(-1.01%) |
Mar 06, 2014 | 27.03 | 27.24 | 26.88 | 27.10 | 893,235 | +0.26(+0.98%) |
Mar 05, 2014 | 26.66 | 26.88 | 26.64 | 26.84 | 529,002 | +0.18(+0.69%) |
Mar 04, 2014 | 26.51 | 26.71 | 26.40 | 26.65 | 616,380 | +0.36(+1.35%) |
Mar 03, 2014 | 26.22 | 26.34 | 25.92 | 26.30 | 908,046 | -0.08(-0.30%) |
Feb 28, 2014 | 26.79 | 27.09 | 26.34 | 26.38 | 738,318 | -0.42(-1.58%) |
Feb 27, 2014 | 26.68 | 26.84 | 26.45 | 26.80 | 585,593 | -0.37(-1.34%) |
Feb 26, 2014 | 27.25 | 27.49 | 27.09 | 27.17 | 597,467 | +0.03(+0.11%) |
Feb 25, 2014 | 27.06 | 27.24 | 27.04 | 27.14 | 582,023 | +0.03(+0.13%) |
Feb 24, 2014 | 27.33 | 27.34 | 27.06 | 27.10 | 1,081,170 | +0.06(+0.22%) |
Feb 21, 2014 | 27.25 | 27.50 | 26.93 | 27.04 | 1,088,663 | -0.12(-0.43%) |
Feb 20, 2014 | 28.13 | 28.22 | 26.93 | 27.16 | 2,670,696 | -1.27(-4.47%) |
Feb 19, 2014 | 28.28 | 28.53 | 28.28 | 28.43 | 700,446 | +0.07(+0.24%) |
Feb 18, 2014 | 28.64 | 28.75 | 28.24 | 28.36 | 456,037 | -0.16(-0.56%) |
Feb 14, 2014 | 28.30 | 28.52 | 28.52 | 28.52 | 779,914 | +0.26(+0.91%) |
Feb 13, 2014 | 27.95 | 28.31 | 27.80 | 28.27 | 963,692 | +0.24(+0.85%) |
Feb 12, 2014 | 27.74 | 28.03 | 27.54 | 28.03 | 472,755 | +0.25(+0.91%) |
Feb 11, 2014 | 27.60 | 27.85 | 27.58 | 27.77 | 573,429 | +0.24(+0.88%) |
Feb 10, 2014 | 27.55 | 27.58 | 27.30 | 27.53 | 517,230 | -0.11(-0.40%) |
Feb 07, 2014 | 26.76 | 27.67 | 26.73 | 27.64 | 1,393,308 | +0.95(+3.56%) |
Feb 06, 2014 | 26.31 | 26.81 | 26.21 | 26.69 | 744,841 | +0.51(+1.95%) |
Feb 05, 2014 | 26.28 | 26.36 | 26.04 | 26.18 | 616,557 | -0.24(-0.90%) |
Feb 04, 2014 | 26.47 | 26.69 | 26.17 | 26.42 | 835,334 | +0.04(+0.17%) |