Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.56 | 26.64 | 26.16 | 26.45 | 363,529 | -0.23(-0.86%) |
Apr 29, 2014 | 26.40 | 26.83 | 26.24 | 26.68 | 403,777 | +0.33(+1.26%) |
Apr 28, 2014 | 26.24 | 26.49 | 25.97 | 26.34 | 289,468 | +0.26(+0.99%) |
Apr 25, 2014 | 25.92 | 26.19 | 25.77 | 26.09 | 457,793 | +0.06(+0.25%) |
Apr 24, 2014 | 26.25 | 26.34 | 25.85 | 26.02 | 151,247 | -0.14(-0.53%) |
Apr 23, 2014 | 26.34 | 26.53 | 26.09 | 26.16 | 350,967 | -0.19(-0.74%) |
Apr 22, 2014 | 26.11 | 26.38 | 26.01 | 26.35 | 711,278 | +0.30(+1.13%) |
Apr 21, 2014 | 26.09 | 26.19 | 25.82 | 26.06 | 168,558 | -0.07(-0.28%) |
Apr 17, 2014 | 26.09 | 26.13 | 26.13 | 26.13 | 201,212 | +0.06(+0.21%) |
Apr 16, 2014 | 26.18 | 26.21 | 25.88 | 26.08 | 191,482 | +0.17(+0.64%) |
Apr 15, 2014 | 26.01 | 26.04 | 25.31 | 25.91 | 376,181 | -0.07(-0.28%) |
Apr 14, 2014 | 26.20 | 26.33 | 25.77 | 25.98 | 307,467 | +0.10(+0.39%) |
Apr 11, 2014 | 26.25 | 26.46 | 25.77 | 25.88 | 475,355 | -0.66(-2.50%) |
Apr 10, 2014 | 27.33 | 27.60 | 26.37 | 26.55 | 294,013 | -0.94(-3.42%) |
Apr 09, 2014 | 27.05 | 27.57 | 26.78 | 27.49 | 396,233 | +0.54(+2.02%) |
Apr 08, 2014 | 26.50 | 27.32 | 26.20 | 26.94 | 311,922 | +0.54(+2.06%) |
Apr 07, 2014 | 26.74 | 26.92 | 26.36 | 26.40 | 266,360 | -0.36(-1.34%) |
Apr 04, 2014 | 27.51 | 27.62 | 26.60 | 26.76 | 243,379 | -0.65(-2.36%) |
Apr 03, 2014 | 27.51 | 27.66 | 27.29 | 27.40 | 283,170 | -0.10(-0.37%) |
Apr 02, 2014 | 27.19 | 27.55 | 27.14 | 27.51 | 225,393 | +0.30(+1.08%) |
Apr 01, 2014 | 27.40 | 27.60 | 27.04 | 27.21 | 404,843 | -0.08(-0.30%) |
Mar 31, 2014 | 27.11 | 27.36 | 26.90 | 27.29 | 398,242 | +0.37(+1.37%) |
Mar 28, 2014 | 26.73 | 27.47 | 26.73 | 26.93 | 260,275 | +0.13(+0.48%) |
Mar 27, 2014 | 26.56 | 27.15 | 26.48 | 26.80 | 290,182 | +0.30(+1.15%) |
Mar 26, 2014 | 27.42 | 27.53 | 26.48 | 26.49 | 310,687 | -0.85(-3.10%) |
Mar 25, 2014 | 27.52 | 27.77 | 27.20 | 27.34 | 235,848 | +0.02(+0.07%) |
Mar 24, 2014 | 27.71 | 27.95 | 26.95 | 27.32 | 405,230 | -0.47(-1.69%) |
Mar 21, 2014 | 27.57 | 27.95 | 27.49 | 27.79 | 683,911 | +0.23(+0.84%) |
Mar 20, 2014 | 27.64 | 27.74 | 27.46 | 27.56 | 159,707 | -0.13(-0.47%) |
Mar 19, 2014 | 28.13 | 28.22 | 27.54 | 27.69 | 228,310 | -0.41(-1.44%) |
Mar 18, 2014 | 27.23 | 28.11 | 27.00 | 28.10 | 530,462 | +0.93(+3.43%) |
Mar 17, 2014 | 27.39 | 27.76 | 27.15 | 27.16 | 278,379 | -0.18(-0.64%) |
Mar 14, 2014 | 26.93 | 27.61 | 26.93 | 27.34 | 235,061 | +0.26(+0.95%) |
Mar 13, 2014 | 27.77 | 28.07 | 27.07 | 27.08 | 275,452 | -0.65(-2.33%) |
Mar 12, 2014 | 28.35 | 28.52 | 27.52 | 27.73 | 456,395 | -0.75(-2.62%) |
Mar 11, 2014 | 27.82 | 28.52 | 27.81 | 28.47 | 545,208 | +0.59(+2.12%) |
Mar 10, 2014 | 27.82 | 28.04 | 27.64 | 27.88 | 183,852 | -0.14(-0.49%) |
Mar 07, 2014 | 28.11 | 28.14 | 27.78 | 28.02 | 169,161 | -0.01(-0.03%) |
Mar 06, 2014 | 27.77 | 28.30 | 27.71 | 28.03 | 220,974 | +0.18(+0.66%) |
Mar 05, 2014 | 27.92 | 28.12 | 27.63 | 27.85 | 399,366 | -0.14(-0.49%) |
Mar 04, 2014 | 26.93 | 28.00 | 26.74 | 27.99 | 666,309 | +1.35(+5.06%) |
Mar 03, 2014 | 26.51 | 26.92 | 26.32 | 26.64 | 413,830 | +0.00(+0.00%) |
Feb 28, 2014 | 26.63 | 26.88 | 26.38 | 26.64 | 525,218 | +0.07(+0.28%) |
Feb 27, 2014 | 26.52 | 26.69 | 26.29 | 26.57 | 224,110 | +0.03(+0.10%) |
Feb 26, 2014 | 26.43 | 26.72 | 26.10 | 26.54 | 315,400 | +0.22(+0.84%) |
Feb 25, 2014 | 26.35 | 26.51 | 26.06 | 26.32 | 284,102 | +0.01(+0.04%) |
Feb 24, 2014 | 25.98 | 26.42 | 25.98 | 26.31 | 393,420 | +0.30(+1.17%) |
Feb 21, 2014 | 26.65 | 26.65 | 25.96 | 26.00 | 488,172 | -0.51(-1.91%) |
Feb 20, 2014 | 26.45 | 26.58 | 26.19 | 26.51 | 454,486 | +0.07(+0.28%) |
Feb 19, 2014 | 26.66 | 26.78 | 26.44 | 26.44 | 288,099 | -0.26(-0.97%) |
Feb 18, 2014 | 26.57 | 26.73 | 26.21 | 26.69 | 352,069 | +0.23(+0.87%) |
Feb 14, 2014 | 26.36 | 26.46 | 26.46 | 26.46 | 302,469 | -0.05(-0.17%) |
Feb 13, 2014 | 26.26 | 26.59 | 26.20 | 26.51 | 286,989 | -0.05(-0.17%) |
Feb 12, 2014 | 26.43 | 26.61 | 26.13 | 26.56 | 327,544 | +0.13(+0.49%) |
Feb 11, 2014 | 26.50 | 26.58 | 26.30 | 26.43 | 271,993 | -0.18(-0.66%) |
Feb 10, 2014 | 26.18 | 26.72 | 25.76 | 26.60 | 666,686 | +0.42(+1.62%) |
Feb 07, 2014 | 26.04 | 26.69 | 25.88 | 26.18 | 399,616 | +0.14(+0.53%) |
Feb 06, 2014 | 26.31 | 26.43 | 26.00 | 26.04 | 277,834 | -0.20(-0.77%) |
Feb 05, 2014 | 26.21 | 26.45 | 25.95 | 26.24 | 312,415 | -0.13(-0.49%) |
Feb 04, 2014 | 26.25 | 26.54 | 25.91 | 26.37 | 454,622 | +0.17(+0.63%) |