Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.05 | 29.34 | 29.00 | 29.26 | 349,036 | +0.25(+0.86%) |
Apr 29, 2014 | 28.88 | 29.06 | 28.88 | 29.01 | 163,501 | +0.00(+0.00%) |
Apr 28, 2014 | 28.99 | 29.13 | 28.93 | 29.01 | 186,443 | +0.03(+0.10%) |
Apr 25, 2014 | 29.12 | 29.12 | 28.93 | 28.98 | 176,996 | -0.14(-0.48%) |
Apr 24, 2014 | 29.08 | 29.30 | 28.99 | 29.12 | 413,985 | -0.04(-0.14%) |
Apr 23, 2014 | 29.36 | 29.50 | 29.11 | 29.16 | 217,645 | -0.17(-0.58%) |
Apr 22, 2014 | 28.64 | 29.35 | 28.60 | 29.33 | 315,172 | +0.64(+2.23%) |
Apr 21, 2014 | 28.28 | 28.76 | 28.22 | 28.69 | 328,784 | +0.47(+1.67%) |
Apr 17, 2014 | 28.22 | 28.22 | 28.22 | 0 | +0.38(+1.36%) | |
Apr 16, 2014 | 27.71 | 27.93 | 27.66 | 27.84 | 295,495 | +0.06(+0.22%) |
Apr 15, 2014 | 27.87 | 27.97 | 27.64 | 27.78 | 380,161 | -0.24(-0.86%) |
Apr 14, 2014 | 28.10 | 28.25 | 27.94 | 28.02 | 135,465 | -0.10(-0.36%) |
Apr 11, 2014 | 28.19 | 28.36 | 27.83 | 28.12 | 214,636 | -0.19(-0.67%) |
Apr 10, 2014 | 28.21 | 28.43 | 28.05 | 28.31 | 221,664 | +0.02(+0.07%) |
Apr 09, 2014 | 28.45 | 28.62 | 28.29 | 28.29 | 257,721 | -0.16(-0.56%) |
Apr 08, 2014 | 28.19 | 28.53 | 28.19 | 28.45 | 165,597 | +0.11(+0.39%) |
Apr 07, 2014 | 28.47 | 28.55 | 28.00 | 28.34 | 226,314 | -0.23(-0.81%) |
Apr 04, 2014 | 28.58 | 28.75 | 28.42 | 28.57 | 110,830 | -0.08(-0.28%) |
Apr 03, 2014 | 28.68 | 28.79 | 28.53 | 28.65 | 176,158 | -0.09(-0.31%) |
Apr 02, 2014 | 28.46 | 28.76 | 28.31 | 28.74 | 160,075 | +0.27(+0.95%) |
Apr 01, 2014 | 28.55 | 28.72 | 28.35 | 28.47 | 138,994 | -0.20(-0.70%) |
Mar 31, 2014 | 28.50 | 28.77 | 28.49 | 28.67 | 242,783 | +0.16(+0.56%) |
Mar 28, 2014 | 28.28 | 28.54 | 28.15 | 28.51 | 174,431 | +0.22(+0.78%) |
Mar 27, 2014 | 28.39 | 28.39 | 27.98 | 28.29 | 260,072 | -0.35(-1.22%) |
Mar 26, 2014 | 28.67 | 28.79 | 28.50 | 28.64 | 152,090 | -0.10(-0.35%) |
Mar 25, 2014 | 28.45 | 28.77 | 28.43 | 28.74 | 248,104 | +0.06(+0.21%) |
Mar 24, 2014 | 28.70 | 28.74 | 28.42 | 28.68 | 189,543 | +0.18(+0.63%) |
Mar 21, 2014 | 28.48 | 28.73 | 28.41 | 28.50 | 399,569 | +0.15(+0.53%) |
Mar 20, 2014 | 28.00 | 28.36 | 27.80 | 28.35 | 183,729 | +0.23(+0.82%) |
Mar 19, 2014 | 28.07 | 28.38 | 27.93 | 28.12 | 161,687 | +0.20(+0.72%) |
Mar 18, 2014 | 28.00 | 28.14 | 27.83 | 27.92 | 293,842 | -0.02(-0.07%) |
Mar 17, 2014 | 28.25 | 28.29 | 27.93 | 27.94 | 257,211 | -0.23(-0.82%) |
Mar 14, 2014 | 28.24 | 28.31 | 28.10 | 28.17 | 245,101 | -0.14(-0.49%) |
Mar 13, 2014 | 28.30 | 28.38 | 28.16 | 28.31 | 171,037 | +0.04(+0.14%) |
Mar 12, 2014 | 28.30 | 28.38 | 28.23 | 28.27 | 204,365 | -0.08(-0.28%) |
Mar 11, 2014 | 28.27 | 28.41 | 28.25 | 28.35 | 208,970 | +0.08(+0.28%) |
Mar 10, 2014 | 28.37 | 28.50 | 28.15 | 28.27 | 164,901 | -0.04(-0.14%) |
Mar 07, 2014 | 28.31 | 28.46 | 28.16 | 28.31 | 200,077 | +0.01(+0.04%) |
Mar 06, 2014 | 28.50 | 28.50 | 28.08 | 28.30 | 244,308 | -0.15(-0.53%) |
Mar 05, 2014 | 27.70 | 28.82 | 27.57 | 28.45 | 806,947 | +1.28(+4.71%) |
Mar 04, 2014 | 27.06 | 27.29 | 26.71 | 27.17 | 241,146 | +0.13(+0.48%) |
Mar 03, 2014 | 26.80 | 27.20 | 26.80 | 27.04 | 162,602 | +0.06(+0.22%) |
Feb 28, 2014 | 26.72 | 27.07 | 26.72 | 26.98 | 168,169 | +0.18(+0.67%) |
Feb 27, 2014 | 26.84 | 26.97 | 26.68 | 26.80 | 133,271 | -0.03(-0.11%) |
Feb 26, 2014 | 26.81 | 26.93 | 26.59 | 26.83 | 138,494 | +0.02(+0.07%) |
Feb 25, 2014 | 26.83 | 26.98 | 26.58 | 26.81 | 215,222 | -0.06(-0.22%) |
Feb 24, 2014 | 26.55 | 26.91 | 26.40 | 26.87 | 304,120 | +0.15(+0.56%) |
Feb 21, 2014 | 26.77 | 27.05 | 26.64 | 26.72 | 141,978 | -0.08(-0.30%) |
Feb 20, 2014 | 27.10 | 27.24 | 26.76 | 26.80 | 128,062 | -0.33(-1.22%) |
Feb 19, 2014 | 27.13 | 27.31 | 27.02 | 27.13 | 160,041 | -0.09(-0.33%) |
Feb 18, 2014 | 27.05 | 27.31 | 27.01 | 27.22 | 252,139 | +0.16(+0.59%) |
Feb 14, 2014 | 27.06 | 27.06 | 27.06 | 0 | +0.21(+0.78%) | |
Feb 13, 2014 | 26.74 | 26.89 | 26.49 | 26.85 | 153,900 | +0.11(+0.41%) |
Feb 12, 2014 | 26.75 | 26.90 | 26.59 | 26.74 | 0 | +0.03(+0.11%) |
Feb 11, 2014 | 26.36 | 26.77 | 26.34 | 26.71 | 164,433 | +0.27(+1.02%) |
Feb 10, 2014 | 26.69 | 26.83 | 26.36 | 26.44 | 174,586 | -0.14(-0.53%) |
Feb 07, 2014 | 26.67 | 26.68 | 26.20 | 26.58 | 443,926 | +0.06(+0.23%) |
Feb 06, 2014 | 26.27 | 26.55 | 26.12 | 26.52 | 368,112 | +0.27(+1.03%) |
Feb 05, 2014 | 26.23 | 26.46 | 25.97 | 26.25 | 340,047 | +0.03(+0.11%) |
Feb 04, 2014 | 26.82 | 26.89 | 26.06 | 26.22 | 309,566 | -0.59(-2.20%) |