Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.92 | 24.84 | 23.73 | 24.79 | 1,362,509 | +0.87(+3.65%) |
Apr 29, 2014 | 23.87 | 24.17 | 23.69 | 23.91 | 533,961 | +0.05(+0.20%) |
Apr 28, 2014 | 24.43 | 24.62 | 23.61 | 23.87 | 656,461 | -0.52(-2.12%) |
Apr 25, 2014 | 24.15 | 24.48 | 23.94 | 24.38 | 769,172 | +0.06(+0.23%) |
Apr 24, 2014 | 24.43 | 24.43 | 23.64 | 24.33 | 665,908 | +0.06(+0.23%) |
Apr 23, 2014 | 24.53 | 24.76 | 23.86 | 24.27 | 956,510 | -0.22(-0.88%) |
Apr 22, 2014 | 24.50 | 24.72 | 24.32 | 24.49 | 1,073,583 | +0.01(+0.04%) |
Apr 21, 2014 | 24.59 | 25.18 | 24.16 | 24.48 | 1,295,798 | +0.22(+0.89%) |
Apr 17, 2014 | 23.82 | 24.26 | 24.26 | 24.26 | 1,298,617 | +0.44(+1.85%) |
Apr 16, 2014 | 23.51 | 23.88 | 23.25 | 23.82 | 1,311,357 | +0.57(+2.47%) |
Apr 15, 2014 | 24.20 | 24.24 | 22.64 | 23.25 | 1,499,967 | -0.93(-3.85%) |
Apr 14, 2014 | 24.14 | 24.43 | 23.96 | 24.18 | 928,612 | +0.28(+1.18%) |
Apr 11, 2014 | 24.14 | 24.45 | 23.79 | 23.89 | 873,820 | -0.53(-2.15%) |
Apr 10, 2014 | 25.00 | 25.16 | 24.38 | 24.42 | 1,009,086 | -0.54(-2.18%) |
Apr 09, 2014 | 24.68 | 25.00 | 24.29 | 24.97 | 1,053,079 | +0.29(+1.18%) |
Apr 08, 2014 | 24.13 | 25.00 | 23.72 | 24.67 | 1,269,563 | +0.54(+2.22%) |
Apr 07, 2014 | 25.44 | 25.70 | 23.88 | 24.14 | 1,719,391 | -1.59(-6.17%) |
Apr 04, 2014 | 27.62 | 27.77 | 25.64 | 25.73 | 1,037,229 | -1.74(-6.33%) |
Apr 03, 2014 | 27.13 | 27.55 | 27.00 | 27.46 | 635,122 | +0.37(+1.35%) |
Apr 02, 2014 | 27.28 | 27.38 | 26.98 | 27.10 | 1,349,150 | +0.01(+0.03%) |
Apr 01, 2014 | 27.27 | 27.52 | 26.52 | 27.09 | 1,187,756 | -0.01(-0.03%) |
Mar 31, 2014 | 26.50 | 27.20 | 25.99 | 27.10 | 1,345,583 | +1.75(+6.89%) |
Mar 28, 2014 | 24.63 | 25.60 | 24.61 | 25.35 | 1,191,562 | +0.69(+2.78%) |
Mar 27, 2014 | 26.80 | 26.83 | 24.45 | 24.66 | 3,416,804 | -2.31(-8.57%) |
Mar 26, 2014 | 28.60 | 28.75 | 26.96 | 26.98 | 633,656 | -1.39(-4.90%) |
Mar 25, 2014 | 27.60 | 28.40 | 27.46 | 28.37 | 784,572 | +0.93(+3.39%) |
Mar 24, 2014 | 28.99 | 29.34 | 26.39 | 27.44 | 1,687,920 | -1.37(-4.76%) |
Mar 21, 2014 | 28.68 | 29.05 | 28.44 | 28.81 | 1,179,210 | +0.31(+1.09%) |
Mar 20, 2014 | 28.51 | 28.88 | 28.30 | 28.50 | 358,802 | -0.16(-0.56%) |
Mar 19, 2014 | 28.92 | 29.41 | 28.55 | 28.66 | 850,928 | -0.06(-0.20%) |
Mar 18, 2014 | 28.10 | 28.83 | 28.00 | 28.71 | 1,201,849 | +0.95(+3.42%) |
Mar 17, 2014 | 27.96 | 28.31 | 27.72 | 27.77 | 664,539 | +0.01(+0.03%) |
Mar 14, 2014 | 28.00 | 28.08 | 27.35 | 27.76 | 831,699 | -0.38(-1.34%) |
Mar 13, 2014 | 28.71 | 29.04 | 28.08 | 28.13 | 772,931 | -0.43(-1.51%) |
Mar 12, 2014 | 28.55 | 28.75 | 27.75 | 28.56 | 668,810 | -0.20(-0.69%) |
Mar 11, 2014 | 29.70 | 29.78 | 28.47 | 28.76 | 1,228,214 | -0.83(-2.79%) |
Mar 10, 2014 | 30.15 | 30.41 | 29.37 | 29.59 | 783,557 | -0.56(-1.87%) |
Mar 07, 2014 | 30.42 | 30.76 | 29.92 | 30.15 | 883,574 | +0.00(+0.00%) |
Mar 06, 2014 | 30.71 | 30.84 | 29.97 | 30.15 | 543,604 | -0.47(-1.53%) |
Mar 05, 2014 | 29.95 | 30.76 | 29.82 | 30.62 | 756,530 | +0.81(+2.71%) |
Mar 04, 2014 | 29.66 | 30.16 | 29.38 | 29.81 | 1,450,126 | +0.43(+1.47%) |
Mar 03, 2014 | 29.52 | 29.80 | 28.68 | 29.38 | 815,400 | -0.49(-1.64%) |
Feb 28, 2014 | 29.69 | 30.07 | 29.53 | 29.87 | 641,970 | +0.23(+0.79%) |
Feb 27, 2014 | 30.11 | 30.18 | 29.52 | 29.64 | 483,951 | -0.48(-1.59%) |
Feb 26, 2014 | 29.50 | 30.15 | 29.37 | 30.11 | 617,570 | +0.73(+2.49%) |
Feb 25, 2014 | 29.59 | 29.60 | 29.04 | 29.38 | 617,337 | -0.06(-0.19%) |
Feb 24, 2014 | 29.54 | 29.80 | 29.15 | 29.44 | 854,106 | +0.29(+1.00%) |
Feb 21, 2014 | 28.84 | 29.19 | 28.39 | 29.15 | 823,492 | +0.37(+1.27%) |
Feb 20, 2014 | 29.02 | 29.33 | 28.58 | 28.78 | 1,084,620 | -0.07(-0.23%) |
Feb 19, 2014 | 29.11 | 29.44 | 28.83 | 28.85 | 634,771 | -0.27(-0.94%) |
Feb 18, 2014 | 28.75 | 29.63 | 28.70 | 29.12 | 1,277,688 | +0.61(+2.14%) |
Feb 14, 2014 | 28.18 | 28.51 | 28.51 | 28.51 | 812,780 | +0.64(+2.29%) |
Feb 13, 2014 | 27.33 | 28.22 | 27.16 | 27.87 | 1,471,688 | +0.55(+2.03%) |
Feb 12, 2014 | 27.63 | 28.47 | 26.84 | 27.31 | 1,648,149 | +0.08(+0.31%) |
Feb 11, 2014 | 25.38 | 27.72 | 23.67 | 27.23 | 2,987,945 | +0.71(+2.69%) |
Feb 10, 2014 | 27.26 | 28.86 | 26.35 | 26.52 | 2,779,788 | -0.37(-1.36%) |
Feb 07, 2014 | 26.38 | 27.42 | 26.21 | 26.88 | 1,399,355 | +0.57(+2.18%) |
Feb 06, 2014 | 26.03 | 26.38 | 26.00 | 26.31 | 1,332,264 | +0.42(+1.63%) |
Feb 05, 2014 | 25.84 | 26.29 | 25.46 | 25.89 | 959,183 | -0.02(-0.07%) |
Feb 04, 2014 | 25.67 | 26.37 | 25.33 | 25.91 | 536,861 | +0.37(+1.44%) |