Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.11 | 28.32 | 27.61 | 28.12 | 378,135 | +0.04(+0.14%) |
Apr 29, 2014 | 26.03 | 28.53 | 25.97 | 28.08 | 731,519 | +2.75(+10.87%) |
Apr 28, 2014 | 25.16 | 25.48 | 24.76 | 25.33 | 329,001 | +0.37(+1.48%) |
Apr 25, 2014 | 25.87 | 25.88 | 24.87 | 24.96 | 296,017 | -0.94(-3.63%) |
Apr 24, 2014 | 26.01 | 26.01 | 25.51 | 25.90 | 293,014 | +0.03(+0.12%) |
Apr 23, 2014 | 25.76 | 26.00 | 25.57 | 25.87 | 205,702 | +0.06(+0.24%) |
Apr 22, 2014 | 25.69 | 25.81 | 25.42 | 25.81 | 504,021 | +0.23(+0.89%) |
Apr 21, 2014 | 25.77 | 25.77 | 25.30 | 25.58 | 269,678 | -0.11(-0.43%) |
Apr 17, 2014 | 25.63 | 25.69 | 25.69 | 25.69 | 318,305 | -0.03(-0.12%) |
Apr 16, 2014 | 24.83 | 25.81 | 24.79 | 25.72 | 250,461 | +0.99(+3.99%) |
Apr 15, 2014 | 24.83 | 24.94 | 24.15 | 24.73 | 452,459 | +0.07(+0.29%) |
Apr 14, 2014 | 25.03 | 25.05 | 24.45 | 24.66 | 456,904 | -0.13(-0.54%) |
Apr 11, 2014 | 25.20 | 25.55 | 24.46 | 24.79 | 482,494 | -0.61(-2.41%) |
Apr 10, 2014 | 25.65 | 25.74 | 24.91 | 25.41 | 331,121 | -0.19(-0.74%) |
Apr 09, 2014 | 25.63 | 25.75 | 25.36 | 25.59 | 298,929 | +0.06(+0.25%) |
Apr 08, 2014 | 25.00 | 25.70 | 25.00 | 25.53 | 296,055 | +0.49(+1.94%) |
Apr 07, 2014 | 25.49 | 25.79 | 24.83 | 25.05 | 184,209 | -0.53(-2.05%) |
Apr 04, 2014 | 26.66 | 26.66 | 25.52 | 25.57 | 226,948 | -0.96(-3.63%) |
Apr 03, 2014 | 26.70 | 26.70 | 26.27 | 26.54 | 312,555 | -0.20(-0.76%) |
Apr 02, 2014 | 26.79 | 26.92 | 26.62 | 26.74 | 557,060 | -0.04(-0.15%) |
Apr 01, 2014 | 26.02 | 26.92 | 25.81 | 26.78 | 321,445 | +0.74(+2.86%) |
Mar 31, 2014 | 26.15 | 26.17 | 25.85 | 26.03 | 373,586 | +0.06(+0.24%) |
Mar 28, 2014 | 26.06 | 26.69 | 25.80 | 25.97 | 294,964 | -0.13(-0.51%) |
Mar 27, 2014 | 26.15 | 26.33 | 25.92 | 26.10 | 201,476 | -0.05(-0.18%) |
Mar 26, 2014 | 26.93 | 26.93 | 26.06 | 26.15 | 360,261 | -0.54(-2.03%) |
Mar 25, 2014 | 26.94 | 27.19 | 26.54 | 26.69 | 165,141 | -0.14(-0.53%) |
Mar 24, 2014 | 27.50 | 27.50 | 26.38 | 26.83 | 237,656 | -0.53(-1.95%) |
Mar 21, 2014 | 27.16 | 27.45 | 27.01 | 27.37 | 405,492 | +0.41(+1.51%) |
Mar 20, 2014 | 27.18 | 27.43 | 26.78 | 26.96 | 464,589 | -0.29(-1.06%) |
Mar 19, 2014 | 27.45 | 27.45 | 27.06 | 27.25 | 184,758 | -0.20(-0.71%) |
Mar 18, 2014 | 27.22 | 27.45 | 26.94 | 27.45 | 312,210 | +0.27(+1.01%) |
Mar 17, 2014 | 27.37 | 27.91 | 27.08 | 27.17 | 220,699 | -0.05(-0.20%) |
Mar 14, 2014 | 26.66 | 27.29 | 26.62 | 27.23 | 238,564 | +0.53(+1.97%) |
Mar 13, 2014 | 27.01 | 27.01 | 26.64 | 26.70 | 406,627 | -0.14(-0.53%) |
Mar 12, 2014 | 26.67 | 26.86 | 26.54 | 26.84 | 173,843 | -0.05(-0.20%) |
Mar 11, 2014 | 27.27 | 27.34 | 26.83 | 26.90 | 222,751 | -0.42(-1.52%) |
Mar 10, 2014 | 27.19 | 27.47 | 27.06 | 27.31 | 201,120 | -0.02(-0.06%) |
Mar 07, 2014 | 27.21 | 27.70 | 27.05 | 27.33 | 217,912 | +0.35(+1.31%) |
Mar 06, 2014 | 26.61 | 27.01 | 26.50 | 26.97 | 267,442 | +0.51(+1.93%) |
Mar 05, 2014 | 26.47 | 26.57 | 26.25 | 26.47 | 255,195 | +0.01(+0.03%) |
Mar 04, 2014 | 26.45 | 26.74 | 26.19 | 26.46 | 379,903 | +0.38(+1.47%) |
Mar 03, 2014 | 26.12 | 26.58 | 25.66 | 26.07 | 220,517 | -0.28(-1.07%) |
Feb 28, 2014 | 26.65 | 26.84 | 26.23 | 26.36 | 286,615 | -0.25(-0.94%) |
Feb 27, 2014 | 26.13 | 26.64 | 26.13 | 26.61 | 306,562 | +0.35(+1.31%) |
Feb 26, 2014 | 25.88 | 26.35 | 25.80 | 26.26 | 295,286 | +0.47(+1.82%) |
Feb 25, 2014 | 26.21 | 26.21 | 25.74 | 25.79 | 235,215 | -0.34(-1.32%) |
Feb 24, 2014 | 25.96 | 26.56 | 25.94 | 26.14 | 443,909 | +0.11(+0.42%) |
Feb 21, 2014 | 26.05 | 26.27 | 25.76 | 26.03 | 502,914 | +0.21(+0.82%) |
Feb 20, 2014 | 24.70 | 26.14 | 24.10 | 25.81 | 858,783 | -1.04(-3.86%) |
Feb 19, 2014 | 27.00 | 27.23 | 26.58 | 26.85 | 386,509 | -0.37(-1.35%) |
Feb 18, 2014 | 27.40 | 27.61 | 27.06 | 27.22 | 235,010 | -0.19(-0.69%) |
Feb 14, 2014 | 27.76 | 27.41 | 27.41 | 27.41 | 402,345 | -0.37(-1.33%) |
Feb 13, 2014 | 27.19 | 28.06 | 27.19 | 27.77 | 553,697 | +0.35(+1.29%) |
Feb 12, 2014 | 27.35 | 27.56 | 27.06 | 27.42 | 394,745 | +0.14(+0.52%) |
Feb 11, 2014 | 27.06 | 27.75 | 27.01 | 27.28 | 166,474 | +0.31(+1.16%) |
Feb 10, 2014 | 27.13 | 27.13 | 26.76 | 26.97 | 179,222 | -0.13(-0.49%) |
Feb 07, 2014 | 26.85 | 27.12 | 26.71 | 27.10 | 233,717 | +0.27(+1.02%) |
Feb 06, 2014 | 26.45 | 26.97 | 26.11 | 26.83 | 397,110 | +0.41(+1.54%) |
Feb 05, 2014 | 26.47 | 26.61 | 26.10 | 26.42 | 298,864 | -0.10(-0.38%) |
Feb 04, 2014 | 26.19 | 26.65 | 25.64 | 26.52 | 268,875 | +0.51(+1.96%) |