Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.27 | 27.43 | 27.18 | 27.18 | 495,078 | -0.01(-0.04%) |
Apr 29, 2014 | 27.26 | 27.46 | 27.11 | 27.19 | 506,377 | +0.52(+1.93%) |
Apr 28, 2014 | 26.81 | 26.87 | 26.54 | 26.68 | 378,694 | -0.13(-0.49%) |
Apr 25, 2014 | 26.92 | 26.95 | 26.65 | 26.81 | 333,050 | -0.53(-1.94%) |
Apr 24, 2014 | 27.03 | 27.34 | 26.90 | 27.34 | 159,528 | +0.28(+1.05%) |
Apr 23, 2014 | 27.17 | 27.17 | 26.90 | 27.05 | 237,903 | -0.36(-1.31%) |
Apr 22, 2014 | 27.17 | 27.41 | 27.11 | 27.41 | 190,322 | +0.03(+0.10%) |
Apr 21, 2014 | 27.47 | 27.51 | 27.38 | 27.39 | 130,104 | +0.07(+0.25%) |
Apr 17, 2014 | 27.24 | 27.32 | 27.32 | 27.32 | 275,670 | +0.09(+0.35%) |
Apr 16, 2014 | 27.14 | 27.23 | 27.03 | 27.22 | 175,781 | +0.42(+1.55%) |
Apr 15, 2014 | 26.92 | 27.00 | 26.63 | 26.81 | 421,139 | -0.04(-0.14%) |
Apr 14, 2014 | 26.72 | 26.90 | 26.65 | 26.84 | 226,675 | +0.42(+1.57%) |
Apr 11, 2014 | 26.49 | 26.66 | 26.37 | 26.43 | 326,822 | +0.01(+0.02%) |
Apr 10, 2014 | 26.89 | 26.89 | 26.42 | 26.42 | 271,650 | -0.29(-1.10%) |
Apr 09, 2014 | 26.64 | 26.72 | 26.48 | 26.72 | 205,865 | +0.28(+1.06%) |
Apr 08, 2014 | 26.26 | 26.44 | 26.25 | 26.44 | 118,532 | +0.29(+1.11%) |
Apr 07, 2014 | 26.38 | 26.43 | 26.15 | 26.15 | 447,884 | +0.00(+0.00%) |
Apr 04, 2014 | 26.33 | 26.52 | 26.15 | 26.15 | 172,789 | -0.17(-0.64%) |
Apr 03, 2014 | 26.29 | 26.36 | 26.15 | 26.32 | 213,172 | -0.17(-0.66%) |
Apr 02, 2014 | 26.34 | 26.49 | 26.22 | 26.49 | 442,461 | +0.04(+0.14%) |
Apr 01, 2014 | 26.44 | 26.52 | 26.34 | 26.45 | 622,443 | +0.05(+0.18%) |
Mar 31, 2014 | 26.32 | 26.44 | 26.22 | 26.41 | 219,018 | +0.09(+0.34%) |
Mar 28, 2014 | 26.12 | 26.32 | 26.12 | 26.32 | 201,530 | +0.31(+1.17%) |
Mar 27, 2014 | 25.91 | 26.01 | 25.79 | 26.01 | 350,743 | +0.21(+0.82%) |
Mar 26, 2014 | 26.02 | 26.05 | 25.80 | 25.80 | 242,911 | -0.29(-1.11%) |
Mar 25, 2014 | 26.01 | 26.09 | 25.84 | 26.09 | 411,230 | +0.35(+1.37%) |
Mar 24, 2014 | 26.03 | 26.05 | 25.68 | 25.74 | 306,368 | -0.25(-0.95%) |
Mar 21, 2014 | 25.77 | 26.10 | 25.73 | 25.99 | 549,306 | +0.59(+2.32%) |
Mar 20, 2014 | 25.32 | 25.56 | 25.28 | 25.40 | 193,319 | -0.06(-0.25%) |
Mar 19, 2014 | 25.80 | 25.88 | 25.34 | 25.46 | 300,997 | -0.24(-0.94%) |
Mar 18, 2014 | 25.70 | 25.86 | 25.63 | 25.70 | 231,438 | +0.24(+0.93%) |
Mar 17, 2014 | 25.22 | 25.50 | 25.22 | 25.46 | 146,998 | +0.33(+1.32%) |
Mar 14, 2014 | 25.02 | 25.21 | 24.97 | 25.13 | 336,588 | +0.29(+1.19%) |
Mar 13, 2014 | 25.53 | 25.55 | 24.84 | 24.84 | 362,494 | -0.65(-2.56%) |
Mar 12, 2014 | 25.25 | 25.49 | 25.17 | 25.49 | 1,364,218 | +0.19(+0.77%) |
Mar 11, 2014 | 25.53 | 25.58 | 25.29 | 25.30 | 559,735 | -0.25(-0.97%) |
Mar 10, 2014 | 25.42 | 25.54 | 25.26 | 25.54 | 650,455 | +0.11(+0.43%) |
Mar 07, 2014 | 25.43 | 25.44 | 25.16 | 25.43 | 401,859 | -0.07(-0.29%) |
Mar 06, 2014 | 25.53 | 25.59 | 25.42 | 25.51 | 371,809 | +0.20(+0.79%) |
Mar 05, 2014 | 25.33 | 25.47 | 25.29 | 25.31 | 211,751 | -0.13(-0.52%) |
Mar 04, 2014 | 25.26 | 25.44 | 25.21 | 25.44 | 328,310 | +0.70(+2.83%) |
Mar 03, 2014 | 25.02 | 25.08 | 24.74 | 24.74 | 1,883,292 | -0.49(-1.96%) |
Feb 28, 2014 | 25.33 | 25.42 | 25.23 | 25.23 | 466,187 | +0.12(+0.48%) |
Feb 27, 2014 | 24.99 | 25.14 | 24.91 | 25.11 | 165,554 | -0.07(-0.29%) |
Feb 26, 2014 | 25.08 | 25.19 | 25.01 | 25.19 | 169,435 | -0.10(-0.40%) |
Feb 25, 2014 | 25.27 | 25.34 | 25.15 | 25.29 | 215,893 | +0.05(+0.19%) |
Feb 24, 2014 | 24.97 | 25.24 | 24.95 | 25.24 | 387,255 | +0.16(+0.65%) |
Feb 21, 2014 | 24.92 | 25.10 | 24.89 | 25.08 | 175,448 | -0.02(-0.08%) |
Feb 20, 2014 | 25.01 | 25.10 | 24.88 | 25.10 | 317,900 | +0.01(+0.04%) |
Feb 19, 2014 | 24.92 | 25.16 | 24.91 | 25.09 | 434,947 | +0.08(+0.34%) |
Feb 18, 2014 | 24.95 | 25.00 | 24.82 | 25.00 | 472,109 | +0.00(+0.00%) |
Feb 14, 2014 | 24.78 | 25.00 | 25.00 | 25.00 | 300,368 | +0.36(+1.47%) |
Feb 13, 2014 | 24.27 | 24.64 | 24.23 | 24.64 | 494,892 | +0.52(+2.14%) |
Feb 12, 2014 | 24.28 | 24.42 | 24.03 | 24.12 | 1,091,996 | +0.11(+0.44%) |
Feb 11, 2014 | 23.93 | 24.18 | 23.91 | 24.02 | 986,226 | +0.32(+1.33%) |
Feb 10, 2014 | 23.88 | 23.88 | 23.70 | 23.70 | 1,771,738 | -0.17(-0.73%) |
Feb 07, 2014 | 23.32 | 23.88 | 23.27 | 23.88 | 379,010 | +0.37(+1.57%) |
Feb 06, 2014 | 23.35 | 23.64 | 23.30 | 23.51 | 593,429 | +0.46(+1.99%) |
Feb 05, 2014 | 23.15 | 23.20 | 23.05 | 23.05 | 509,726 | -0.37(-1.60%) |
Feb 04, 2014 | 23.41 | 23.49 | 23.31 | 23.42 | 865,495 | +0.16(+0.68%) |