Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.52 | 26.60 | 26.12 | 26.41 | 364,024 | -0.23(-0.86%) |
Apr 29, 2014 | 26.36 | 26.80 | 26.21 | 26.64 | 404,326 | +0.33(+1.26%) |
Apr 28, 2014 | 26.21 | 26.46 | 25.93 | 26.31 | 289,862 | +0.26(+0.99%) |
Apr 25, 2014 | 25.88 | 26.15 | 25.74 | 26.05 | 458,416 | +0.06(+0.25%) |
Apr 24, 2014 | 26.22 | 26.31 | 25.81 | 25.99 | 151,453 | -0.14(-0.53%) |
Apr 23, 2014 | 26.31 | 26.49 | 26.05 | 26.12 | 351,445 | -0.19(-0.74%) |
Apr 22, 2014 | 26.08 | 26.34 | 25.98 | 26.32 | 712,246 | +0.29(+1.13%) |
Apr 21, 2014 | 26.05 | 26.16 | 25.78 | 26.02 | 168,787 | -0.07(-0.28%) |
Apr 17, 2014 | 26.05 | 26.10 | 26.10 | 26.10 | 201,486 | +0.06(+0.21%) |
Apr 16, 2014 | 26.14 | 26.17 | 25.85 | 26.04 | 191,743 | +0.17(+0.64%) |
Apr 15, 2014 | 25.98 | 26.00 | 25.28 | 25.88 | 376,692 | -0.07(-0.28%) |
Apr 14, 2014 | 26.16 | 26.29 | 25.74 | 25.95 | 307,885 | +0.10(+0.39%) |
Apr 11, 2014 | 26.22 | 26.43 | 25.74 | 25.85 | 476,002 | -0.66(-2.50%) |
Apr 10, 2014 | 27.29 | 27.56 | 26.34 | 26.51 | 294,413 | -0.94(-3.42%) |
Apr 09, 2014 | 27.02 | 27.54 | 26.74 | 27.45 | 396,772 | +0.54(+2.02%) |
Apr 08, 2014 | 26.46 | 27.28 | 26.16 | 26.91 | 312,346 | +0.54(+2.06%) |
Apr 07, 2014 | 26.70 | 26.88 | 26.33 | 26.36 | 266,723 | -0.36(-1.34%) |
Apr 04, 2014 | 27.47 | 27.58 | 26.57 | 26.72 | 243,710 | -0.64(-2.36%) |
Apr 03, 2014 | 27.47 | 27.63 | 27.26 | 27.37 | 283,555 | -0.10(-0.37%) |
Apr 02, 2014 | 27.16 | 27.51 | 27.11 | 27.47 | 225,699 | +0.29(+1.08%) |
Apr 01, 2014 | 27.37 | 27.56 | 27.00 | 27.17 | 405,393 | -0.08(-0.30%) |
Mar 31, 2014 | 27.07 | 27.32 | 26.86 | 27.26 | 398,783 | +0.37(+1.37%) |
Mar 28, 2014 | 26.70 | 27.43 | 26.70 | 26.89 | 260,629 | +0.13(+0.48%) |
Mar 27, 2014 | 26.52 | 27.11 | 26.45 | 26.76 | 290,577 | +0.30(+1.15%) |
Mar 26, 2014 | 27.39 | 27.49 | 26.45 | 26.46 | 311,109 | -0.85(-3.10%) |
Mar 25, 2014 | 27.49 | 27.74 | 27.16 | 27.30 | 236,169 | +0.02(+0.07%) |
Mar 24, 2014 | 27.67 | 27.91 | 26.91 | 27.28 | 405,781 | -0.47(-1.69%) |
Mar 21, 2014 | 27.53 | 27.91 | 27.45 | 27.75 | 684,841 | +0.23(+0.84%) |
Mar 20, 2014 | 27.61 | 27.70 | 27.42 | 27.52 | 159,924 | -0.13(-0.47%) |
Mar 19, 2014 | 28.10 | 28.18 | 27.51 | 27.65 | 228,621 | -0.41(-1.44%) |
Mar 18, 2014 | 27.19 | 28.07 | 26.96 | 28.06 | 531,184 | +0.93(+3.43%) |
Mar 17, 2014 | 27.35 | 27.72 | 27.11 | 27.13 | 278,758 | -0.18(-0.64%) |
Mar 14, 2014 | 26.90 | 27.57 | 26.90 | 27.30 | 235,381 | +0.26(+0.95%) |
Mar 13, 2014 | 27.74 | 28.03 | 27.04 | 27.05 | 275,827 | -0.64(-2.33%) |
Mar 12, 2014 | 28.31 | 28.48 | 27.48 | 27.69 | 457,016 | -0.75(-2.62%) |
Mar 11, 2014 | 27.78 | 28.48 | 27.77 | 28.44 | 545,950 | +0.59(+2.12%) |
Mar 10, 2014 | 27.78 | 28.00 | 27.61 | 27.85 | 184,102 | -0.14(-0.49%) |
Mar 07, 2014 | 28.07 | 28.10 | 27.75 | 27.98 | 169,391 | -0.01(-0.03%) |
Mar 06, 2014 | 27.74 | 28.26 | 27.68 | 27.99 | 221,274 | +0.18(+0.66%) |
Mar 05, 2014 | 27.88 | 28.09 | 27.59 | 27.81 | 399,909 | -0.14(-0.49%) |
Mar 04, 2014 | 26.90 | 27.97 | 26.71 | 27.95 | 667,215 | +1.34(+5.06%) |
Mar 03, 2014 | 26.47 | 26.88 | 26.28 | 26.60 | 414,393 | +0.00(+0.00%) |
Feb 28, 2014 | 26.59 | 26.84 | 26.34 | 26.60 | 525,933 | +0.07(+0.28%) |
Feb 27, 2014 | 26.48 | 26.65 | 26.25 | 26.53 | 224,415 | +0.03(+0.10%) |
Feb 26, 2014 | 26.39 | 26.69 | 26.07 | 26.50 | 315,829 | +0.22(+0.84%) |
Feb 25, 2014 | 26.32 | 26.47 | 26.02 | 26.28 | 284,489 | +0.01(+0.04%) |
Feb 24, 2014 | 25.94 | 26.38 | 25.94 | 26.27 | 393,956 | +0.30(+1.17%) |
Feb 21, 2014 | 26.61 | 26.61 | 25.92 | 25.97 | 488,836 | -0.51(-1.91%) |
Feb 20, 2014 | 26.41 | 26.55 | 26.15 | 26.47 | 455,104 | +0.07(+0.28%) |
Feb 19, 2014 | 26.62 | 26.74 | 26.40 | 26.40 | 288,491 | -0.26(-0.97%) |
Feb 18, 2014 | 26.54 | 26.70 | 26.17 | 26.66 | 352,548 | +0.23(+0.87%) |
Feb 14, 2014 | 26.33 | 26.43 | 26.43 | 26.43 | 302,881 | -0.05(-0.17%) |
Feb 13, 2014 | 26.23 | 26.56 | 26.16 | 26.47 | 287,379 | -0.05(-0.17%) |
Feb 12, 2014 | 26.39 | 26.58 | 26.10 | 26.52 | 327,989 | +0.13(+0.49%) |
Feb 11, 2014 | 26.46 | 26.55 | 26.26 | 26.39 | 272,363 | -0.18(-0.66%) |
Feb 10, 2014 | 26.14 | 26.69 | 25.73 | 26.57 | 667,593 | +0.42(+1.62%) |
Feb 07, 2014 | 26.00 | 26.65 | 25.85 | 26.14 | 400,160 | +0.14(+0.53%) |
Feb 06, 2014 | 26.27 | 26.39 | 25.97 | 26.00 | 278,212 | -0.20(-0.77%) |
Feb 05, 2014 | 26.17 | 26.42 | 25.91 | 26.21 | 312,840 | -0.13(-0.49%) |
Feb 04, 2014 | 26.22 | 26.50 | 25.88 | 26.34 | 455,241 | +0.17(+0.63%) |