Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.19 | 26.74 | 26.06 | 26.62 | 174,855 | +0.34(+1.31%) |
Apr 29, 2014 | 26.35 | 26.55 | 26.04 | 26.28 | 236,497 | +0.03(+0.13%) |
Apr 28, 2014 | 26.64 | 26.92 | 25.96 | 26.25 | 368,318 | -0.23(-0.89%) |
Apr 25, 2014 | 26.66 | 26.80 | 26.24 | 26.48 | 261,527 | -0.38(-1.40%) |
Apr 24, 2014 | 26.95 | 27.16 | 26.61 | 26.86 | 179,219 | +0.08(+0.31%) |
Apr 23, 2014 | 26.34 | 26.80 | 26.23 | 26.77 | 340,138 | +0.27(+1.01%) |
Apr 22, 2014 | 26.03 | 26.64 | 25.80 | 26.51 | 153,958 | +0.47(+1.80%) |
Apr 21, 2014 | 25.73 | 26.20 | 25.27 | 26.04 | 157,369 | +0.26(+1.01%) |
Apr 17, 2014 | 25.92 | 25.78 | 25.78 | 25.78 | 250,481 | -0.18(-0.68%) |
Apr 16, 2014 | 25.86 | 26.28 | 25.61 | 25.95 | 97,954 | +0.31(+1.21%) |
Apr 15, 2014 | 25.98 | 26.32 | 25.59 | 25.64 | 312,824 | -0.27(-1.04%) |
Apr 14, 2014 | 25.92 | 26.00 | 25.23 | 25.91 | 239,701 | +0.24(+0.95%) |
Apr 11, 2014 | 24.87 | 26.46 | 24.87 | 25.67 | 592,745 | -0.75(-2.85%) |
Apr 10, 2014 | 27.01 | 28.44 | 25.89 | 26.42 | 680,665 | -0.79(-2.89%) |
Apr 09, 2014 | 26.22 | 27.33 | 25.85 | 27.21 | 424,384 | +1.16(+4.47%) |
Apr 08, 2014 | 26.58 | 26.83 | 25.65 | 26.04 | 358,376 | -0.49(-1.83%) |
Apr 07, 2014 | 26.46 | 26.78 | 26.02 | 26.53 | 408,422 | +0.03(+0.13%) |
Apr 04, 2014 | 27.52 | 28.07 | 26.48 | 26.50 | 198,876 | -0.78(-2.86%) |
Apr 03, 2014 | 27.59 | 27.80 | 27.04 | 27.28 | 196,241 | -0.37(-1.33%) |
Apr 02, 2014 | 28.11 | 28.20 | 27.08 | 27.65 | 148,665 | -0.33(-1.17%) |
Apr 01, 2014 | 27.83 | 28.26 | 27.61 | 27.97 | 158,894 | +0.13(+0.45%) |
Mar 31, 2014 | 27.03 | 27.95 | 26.77 | 27.85 | 355,129 | +1.03(+3.84%) |
Mar 28, 2014 | 26.34 | 27.21 | 26.25 | 26.82 | 172,592 | +0.49(+1.88%) |
Mar 27, 2014 | 26.48 | 26.81 | 25.95 | 26.32 | 219,436 | -0.18(-0.66%) |
Mar 26, 2014 | 27.88 | 27.92 | 26.47 | 26.50 | 167,355 | -1.23(-4.44%) |
Mar 25, 2014 | 27.37 | 28.21 | 27.37 | 27.73 | 141,774 | +0.59(+2.19%) |
Mar 24, 2014 | 27.70 | 28.05 | 26.83 | 27.13 | 146,450 | -0.46(-1.67%) |
Mar 21, 2014 | 28.05 | 28.41 | 27.48 | 27.59 | 227,786 | -0.33(-1.17%) |
Mar 20, 2014 | 28.30 | 28.93 | 27.86 | 27.92 | 99,595 | -0.44(-1.57%) |
Mar 19, 2014 | 28.56 | 28.94 | 28.11 | 28.37 | 251,670 | -0.13(-0.44%) |
Mar 18, 2014 | 28.30 | 28.76 | 28.22 | 28.49 | 159,023 | +0.28(+1.01%) |
Mar 17, 2014 | 28.73 | 29.01 | 28.15 | 28.21 | 203,115 | -0.36(-1.26%) |
Mar 14, 2014 | 28.05 | 28.75 | 28.05 | 28.57 | 87,720 | +0.41(+1.46%) |
Mar 13, 2014 | 28.88 | 28.88 | 27.89 | 28.16 | 150,955 | -0.57(-1.98%) |
Mar 12, 2014 | 28.72 | 29.04 | 28.47 | 28.73 | 192,356 | -0.13(-0.44%) |
Mar 11, 2014 | 29.49 | 29.54 | 28.68 | 28.85 | 97,312 | -0.59(-1.99%) |
Mar 10, 2014 | 29.35 | 29.58 | 28.98 | 29.44 | 115,864 | +0.09(+0.31%) |
Mar 07, 2014 | 29.62 | 29.65 | 29.00 | 29.35 | 115,068 | -0.01(-0.03%) |
Mar 06, 2014 | 28.97 | 29.46 | 28.78 | 29.35 | 194,456 | +0.36(+1.24%) |
Mar 05, 2014 | 29.16 | 29.35 | 28.63 | 28.99 | 173,243 | -0.25(-0.86%) |
Mar 04, 2014 | 28.51 | 29.87 | 28.49 | 29.25 | 331,835 | +1.13(+4.02%) |
Mar 03, 2014 | 28.48 | 28.60 | 27.71 | 28.11 | 226,358 | -0.57(-1.99%) |
Feb 28, 2014 | 28.46 | 28.97 | 28.43 | 28.68 | 157,421 | +0.29(+1.03%) |
Feb 27, 2014 | 28.11 | 28.46 | 27.86 | 28.39 | 117,450 | +0.18(+0.62%) |
Feb 26, 2014 | 27.57 | 28.49 | 27.34 | 28.21 | 188,898 | +0.66(+2.40%) |
Feb 25, 2014 | 28.20 | 28.24 | 27.49 | 27.55 | 160,531 | -0.73(-2.58%) |
Feb 24, 2014 | 28.53 | 29.14 | 28.26 | 28.28 | 175,427 | +0.01(+0.03%) |
Feb 21, 2014 | 28.28 | 28.65 | 28.08 | 28.27 | 296,259 | -0.03(-0.09%) |
Feb 20, 2014 | 28.00 | 28.36 | 27.93 | 28.30 | 251,324 | +0.28(+0.99%) |
Feb 19, 2014 | 28.32 | 28.73 | 27.85 | 28.02 | 369,614 | -0.44(-1.56%) |
Feb 18, 2014 | 27.88 | 29.22 | 27.88 | 28.47 | 531,327 | +0.70(+2.50%) |
Feb 14, 2014 | 27.01 | 27.77 | 27.77 | 27.77 | 339,384 | +0.69(+2.54%) |
Feb 13, 2014 | 26.53 | 27.25 | 26.52 | 27.08 | 187,846 | +0.31(+1.16%) |
Feb 12, 2014 | 26.80 | 26.87 | 26.30 | 26.77 | 151,805 | +0.03(+0.13%) |
Feb 11, 2014 | 26.42 | 26.85 | 26.29 | 26.74 | 191,890 | +0.39(+1.50%) |
Feb 10, 2014 | 26.65 | 26.79 | 25.95 | 26.35 | 289,135 | -0.30(-1.13%) |
Feb 07, 2014 | 26.63 | 26.89 | 26.38 | 26.65 | 346,629 | +0.07(+0.25%) |
Feb 06, 2014 | 26.41 | 27.01 | 26.40 | 26.58 | 196,797 | +0.18(+0.70%) |
Feb 05, 2014 | 26.41 | 26.73 | 25.99 | 26.40 | 306,061 | -0.24(-0.91%) |
Feb 04, 2014 | 26.55 | 26.94 | 26.08 | 26.64 | 277,783 | +0.26(+0.98%) |