Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.45 | 26.98 | 26.08 | 26.79 | 296,728 | +0.29(+1.08%) |
Apr 29, 2014 | 26.69 | 26.92 | 26.33 | 26.51 | 257,233 | -0.10(-0.39%) |
Apr 28, 2014 | 26.65 | 26.95 | 26.15 | 26.61 | 303,382 | +0.10(+0.36%) |
Apr 25, 2014 | 26.76 | 26.90 | 26.25 | 26.52 | 374,263 | -0.20(-0.75%) |
Apr 24, 2014 | 26.88 | 26.88 | 26.06 | 26.72 | 327,962 | +0.11(+0.42%) |
Apr 23, 2014 | 26.84 | 26.90 | 26.47 | 26.60 | 263,159 | -0.23(-0.84%) |
Apr 22, 2014 | 26.95 | 27.17 | 26.63 | 26.83 | 281,038 | -0.04(-0.16%) |
Apr 21, 2014 | 26.53 | 27.19 | 26.52 | 26.87 | 239,000 | +0.38(+1.44%) |
Apr 17, 2014 | 26.31 | 26.49 | 26.49 | 26.49 | 220,342 | +0.06(+0.23%) |
Apr 16, 2014 | 26.35 | 26.68 | 26.15 | 26.43 | 352,563 | +0.37(+1.40%) |
Apr 15, 2014 | 25.76 | 26.10 | 25.38 | 26.06 | 306,436 | +0.46(+1.80%) |
Apr 14, 2014 | 26.28 | 26.46 | 25.52 | 25.60 | 295,175 | -0.36(-1.37%) |
Apr 11, 2014 | 25.85 | 26.28 | 25.68 | 25.96 | 321,449 | -0.13(-0.50%) |
Apr 10, 2014 | 26.67 | 26.81 | 25.84 | 26.09 | 252,222 | -0.56(-2.09%) |
Apr 09, 2014 | 26.72 | 26.72 | 26.28 | 26.65 | 416,709 | +0.09(+0.33%) |
Apr 08, 2014 | 26.54 | 26.86 | 26.12 | 26.56 | 279,664 | +0.03(+0.10%) |
Apr 07, 2014 | 26.87 | 26.87 | 25.99 | 26.53 | 438,301 | -0.37(-1.39%) |
Apr 04, 2014 | 27.96 | 28.02 | 26.71 | 26.91 | 352,961 | -0.76(-2.76%) |
Apr 03, 2014 | 28.05 | 28.20 | 27.43 | 27.67 | 234,161 | -0.36(-1.27%) |
Apr 02, 2014 | 28.17 | 28.23 | 27.85 | 28.03 | 302,590 | -0.16(-0.56%) |
Apr 01, 2014 | 28.07 | 28.37 | 27.82 | 28.18 | 514,392 | +0.26(+0.93%) |
Mar 31, 2014 | 27.32 | 28.08 | 27.25 | 27.92 | 345,715 | +0.83(+3.05%) |
Mar 28, 2014 | 27.23 | 28.01 | 26.99 | 27.10 | 239,267 | -0.01(-0.03%) |
Mar 27, 2014 | 27.41 | 27.74 | 27.00 | 27.11 | 270,675 | -0.30(-1.11%) |
Mar 26, 2014 | 27.88 | 28.11 | 27.06 | 27.41 | 346,569 | -0.17(-0.63%) |
Mar 25, 2014 | 27.63 | 27.92 | 27.02 | 27.59 | 290,202 | +0.17(+0.60%) |
Mar 24, 2014 | 27.26 | 27.62 | 26.86 | 27.42 | 412,803 | +0.09(+0.32%) |
Mar 21, 2014 | 27.34 | 27.65 | 27.04 | 27.33 | 683,186 | +0.06(+0.22%) |
Mar 20, 2014 | 26.16 | 28.09 | 26.16 | 27.27 | 740,932 | +2.32(+9.30%) |
Mar 19, 2014 | 24.82 | 25.23 | 24.73 | 24.95 | 205,753 | +0.03(+0.10%) |
Mar 18, 2014 | 24.60 | 25.13 | 24.60 | 24.93 | 388,729 | +0.34(+1.38%) |
Mar 17, 2014 | 25.26 | 25.26 | 24.34 | 24.59 | 407,142 | -0.49(-1.94%) |
Mar 14, 2014 | 24.43 | 25.18 | 24.32 | 25.07 | 189,637 | +0.51(+2.09%) |
Mar 13, 2014 | 25.31 | 25.31 | 24.13 | 24.56 | 128,195 | -0.59(-2.35%) |
Mar 12, 2014 | 24.71 | 25.16 | 24.68 | 25.15 | 171,255 | +0.30(+1.22%) |
Mar 11, 2014 | 25.65 | 25.65 | 24.67 | 24.85 | 231,841 | -0.78(-3.05%) |
Mar 10, 2014 | 25.57 | 25.80 | 25.39 | 25.63 | 197,429 | +0.03(+0.14%) |
Mar 07, 2014 | 25.62 | 25.86 | 25.36 | 25.59 | 257,475 | +0.22(+0.86%) |
Mar 06, 2014 | 25.29 | 25.55 | 25.09 | 25.38 | 175,732 | +0.17(+0.69%) |
Mar 05, 2014 | 25.46 | 25.55 | 25.08 | 25.20 | 271,231 | -0.35(-1.36%) |
Mar 04, 2014 | 24.55 | 25.66 | 24.29 | 25.55 | 416,103 | +1.36(+5.64%) |
Mar 03, 2014 | 24.27 | 24.50 | 23.67 | 24.19 | 285,123 | -0.30(-1.24%) |
Feb 28, 2014 | 24.77 | 25.00 | 24.43 | 24.49 | 293,591 | -0.21(-0.84%) |
Feb 27, 2014 | 24.52 | 24.71 | 24.30 | 24.70 | 201,534 | +0.11(+0.46%) |
Feb 26, 2014 | 24.40 | 24.93 | 24.37 | 24.59 | 215,284 | +0.26(+1.07%) |
Feb 25, 2014 | 24.17 | 24.51 | 24.11 | 24.33 | 166,504 | +0.12(+0.50%) |
Feb 24, 2014 | 24.11 | 24.43 | 23.98 | 24.21 | 330,506 | +0.22(+0.94%) |
Feb 21, 2014 | 24.27 | 24.44 | 23.95 | 23.98 | 219,264 | -0.16(-0.68%) |
Feb 20, 2014 | 23.86 | 24.15 | 23.69 | 24.14 | 185,754 | +0.27(+1.12%) |
Feb 19, 2014 | 24.03 | 24.48 | 23.85 | 23.88 | 232,437 | -0.37(-1.53%) |
Feb 18, 2014 | 24.27 | 24.48 | 24.08 | 24.25 | 185,947 | -0.03(-0.11%) |
Feb 14, 2014 | 24.21 | 24.27 | 24.27 | 24.27 | 178,890 | +0.04(+0.18%) |
Feb 13, 2014 | 23.43 | 24.28 | 23.39 | 24.23 | 189,595 | +0.58(+2.45%) |
Feb 12, 2014 | 23.40 | 23.82 | 23.40 | 23.65 | 229,280 | +0.23(+1.00%) |
Feb 11, 2014 | 23.24 | 23.57 | 23.00 | 23.42 | 192,141 | +0.24(+1.04%) |
Feb 10, 2014 | 23.23 | 23.23 | 22.84 | 23.18 | 212,282 | -0.10(-0.41%) |
Feb 07, 2014 | 23.02 | 23.41 | 22.85 | 23.27 | 202,960 | +0.30(+1.32%) |
Feb 06, 2014 | 22.96 | 23.73 | 22.71 | 22.97 | 267,563 | +0.08(+0.34%) |
Feb 05, 2014 | 22.87 | 23.10 | 22.74 | 22.89 | 257,325 | -0.16(-0.68%) |
Feb 04, 2014 | 23.12 | 23.40 | 22.70 | 23.05 | 487,541 | +0.05(+0.23%) |