Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.73 | 27.00 | 25.49 | 26.28 | 99,137 | +0.56(+2.18%) |
Apr 29, 2014 | 26.01 | 26.67 | 25.58 | 25.72 | 31,721 | -0.03(-0.12%) |
Apr 28, 2014 | 26.63 | 26.66 | 25.35 | 25.75 | 31,481 | -0.15(-0.58%) |
Apr 25, 2014 | 25.85 | 26.08 | 25.44 | 25.90 | 102,856 | -0.01(-0.04%) |
Apr 24, 2014 | 26.17 | 26.28 | 25.51 | 25.91 | 40,587 | -0.19(-0.73%) |
Apr 23, 2014 | 26.69 | 26.90 | 26.08 | 26.10 | 27,232 | -0.71(-2.65%) |
Apr 22, 2014 | 26.68 | 27.03 | 26.68 | 26.81 | 34,679 | +0.12(+0.45%) |
Apr 21, 2014 | 26.62 | 26.84 | 26.30 | 26.69 | 28,053 | +0.28(+1.06%) |
Apr 17, 2014 | 26.07 | 26.41 | 26.41 | 26.41 | 28,300 | +0.34(+1.30%) |
Apr 16, 2014 | 25.56 | 26.29 | 25.34 | 26.07 | 31,458 | +0.78(+3.08%) |
Apr 15, 2014 | 25.19 | 25.91 | 24.64 | 25.29 | 45,070 | +0.10(+0.40%) |
Apr 14, 2014 | 25.07 | 25.43 | 24.69 | 25.19 | 66,082 | +0.29(+1.16%) |
Apr 11, 2014 | 25.28 | 25.28 | 24.07 | 24.90 | 137,223 | -0.47(-1.85%) |
Apr 10, 2014 | 26.39 | 26.39 | 25.20 | 25.37 | 62,103 | -1.12(-4.23%) |
Apr 09, 2014 | 26.83 | 26.83 | 26.10 | 26.49 | 56,986 | -0.21(-0.79%) |
Apr 08, 2014 | 26.91 | 27.22 | 26.47 | 26.70 | 41,745 | -0.09(-0.34%) |
Apr 07, 2014 | 27.35 | 27.35 | 26.29 | 26.79 | 46,341 | -0.73(-2.65%) |
Apr 04, 2014 | 28.50 | 28.50 | 27.34 | 27.52 | 75,208 | -0.79(-2.79%) |
Apr 03, 2014 | 28.26 | 28.46 | 27.99 | 28.31 | 36,766 | -0.05(-0.18%) |
Apr 02, 2014 | 28.52 | 28.52 | 27.96 | 28.36 | 25,982 | -0.03(-0.11%) |
Apr 01, 2014 | 27.18 | 28.50 | 27.18 | 28.39 | 41,726 | +1.16(+4.26%) |
Mar 31, 2014 | 26.77 | 27.56 | 26.57 | 27.23 | 34,135 | +0.47(+1.76%) |
Mar 28, 2014 | 27.12 | 27.68 | 26.50 | 26.76 | 24,555 | -0.43(-1.58%) |
Mar 27, 2014 | 27.48 | 27.48 | 26.70 | 27.19 | 64,621 | -0.17(-0.62%) |
Mar 26, 2014 | 28.19 | 28.26 | 27.21 | 27.36 | 61,078 | -0.55(-1.97%) |
Mar 25, 2014 | 27.50 | 28.18 | 27.30 | 27.91 | 65,241 | +0.41(+1.49%) |
Mar 24, 2014 | 26.71 | 28.11 | 26.71 | 27.50 | 47,314 | -0.62(-2.20%) |
Mar 21, 2014 | 28.29 | 28.59 | 28.01 | 28.12 | 32,379 | -0.01(-0.04%) |
Mar 20, 2014 | 28.07 | 28.43 | 27.79 | 28.13 | 10,127 | -0.07(-0.25%) |
Mar 19, 2014 | 28.63 | 28.66 | 28.00 | 28.20 | 68,041 | -0.59(-2.05%) |
Mar 18, 2014 | 28.59 | 29.14 | 28.48 | 28.79 | 31,158 | +0.30(+1.05%) |
Mar 17, 2014 | 28.50 | 28.53 | 28.32 | 28.49 | 32,408 | +0.10(+0.35%) |
Mar 14, 2014 | 28.04 | 28.50 | 28.01 | 28.39 | 34,598 | +0.31(+1.10%) |
Mar 13, 2014 | 28.37 | 28.37 | 27.86 | 28.08 | 31,899 | -0.11(-0.39%) |
Mar 12, 2014 | 27.83 | 28.23 | 27.61 | 28.19 | 103,191 | +0.17(+0.61%) |
Mar 11, 2014 | 28.85 | 29.04 | 27.95 | 28.02 | 38,098 | -0.90(-3.11%) |
Mar 10, 2014 | 28.83 | 29.08 | 28.59 | 28.92 | 30,584 | -0.13(-0.45%) |
Mar 07, 2014 | 29.21 | 29.43 | 28.97 | 29.05 | 17,873 | -0.02(-0.07%) |
Mar 06, 2014 | 28.86 | 29.15 | 28.73 | 29.07 | 62,390 | +0.00(+0.00%) |
Mar 05, 2014 | 29.26 | 29.26 | 28.70 | 29.07 | 58,910 | -0.19(-0.65%) |
Mar 04, 2014 | 28.98 | 30.02 | 28.98 | 29.26 | 72,484 | +0.75(+2.63%) |
Mar 03, 2014 | 28.78 | 28.96 | 28.12 | 28.51 | 33,906 | -0.61(-2.09%) |
Feb 28, 2014 | 28.58 | 30.00 | 28.54 | 29.12 | 76,906 | +0.63(+2.21%) |
Feb 27, 2014 | 29.13 | 29.18 | 28.29 | 28.49 | 38,487 | -0.83(-2.83%) |
Feb 26, 2014 | 29.44 | 29.71 | 29.04 | 29.32 | 49,714 | +0.05(+0.17%) |
Feb 25, 2014 | 27.80 | 29.28 | 27.80 | 29.27 | 46,075 | +1.81(+6.59%) |
Feb 24, 2014 | 27.51 | 28.15 | 27.35 | 27.46 | 32,624 | -0.11(-0.40%) |
Feb 21, 2014 | 27.63 | 27.66 | 27.30 | 27.57 | 37,250 | +0.07(+0.25%) |
Feb 20, 2014 | 26.91 | 27.83 | 26.91 | 27.50 | 25,760 | +0.60(+2.23%) |
Feb 19, 2014 | 27.08 | 27.20 | 26.48 | 26.90 | 42,168 | -0.27(-0.99%) |
Feb 18, 2014 | 27.18 | 27.23 | 26.58 | 27.17 | 45,968 | +0.18(+0.67%) |
Feb 14, 2014 | 26.99 | 26.99 | 26.99 | 26.99 | 30,300 | -0.01(-0.04%) |
Feb 13, 2014 | 26.69 | 27.27 | 26.56 | 27.00 | 56,684 | +0.09(+0.33%) |
Feb 12, 2014 | 26.55 | 27.07 | 26.30 | 26.91 | 49,304 | +0.35(+1.32%) |
Feb 11, 2014 | 26.17 | 26.73 | 26.17 | 26.56 | 37,940 | +0.44(+1.68%) |
Feb 10, 2014 | 26.02 | 26.15 | 25.46 | 26.12 | 44,728 | +0.01(+0.04%) |
Feb 07, 2014 | 25.80 | 26.13 | 25.26 | 26.11 | 76,048 | +0.37(+1.44%) |
Feb 06, 2014 | 25.70 | 26.36 | 25.60 | 25.74 | 41,528 | +0.08(+0.31%) |
Feb 05, 2014 | 26.15 | 26.52 | 25.41 | 25.66 | 55,300 | -0.72(-2.73%) |
Feb 04, 2014 | 26.74 | 27.00 | 26.09 | 26.38 | 48,301 | -0.26(-0.98%) |