Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.45 | 29.20 | 28.13 | 29.12 | 259,064 | +0.48(+1.67%) |
Apr 29, 2014 | 28.71 | 28.93 | 28.48 | 28.64 | 215,895 | +0.08(+0.27%) |
Apr 28, 2014 | 28.94 | 29.15 | 28.33 | 28.56 | 281,074 | -0.23(-0.80%) |
Apr 25, 2014 | 29.13 | 29.45 | 28.75 | 28.79 | 297,216 | -0.51(-1.73%) |
Apr 24, 2014 | 29.50 | 29.50 | 29.04 | 29.30 | 248,988 | -0.02(-0.07%) |
Apr 23, 2014 | 29.60 | 29.60 | 29.17 | 29.32 | 327,250 | -0.33(-1.13%) |
Apr 22, 2014 | 30.04 | 30.07 | 29.46 | 29.65 | 345,494 | -0.43(-1.43%) |
Apr 21, 2014 | 30.27 | 30.53 | 29.90 | 30.08 | 72,928 | -0.13(-0.44%) |
Apr 17, 2014 | 29.76 | 30.22 | 30.22 | 30.22 | 156,648 | +0.35(+1.18%) |
Apr 16, 2014 | 30.02 | 30.13 | 29.56 | 29.86 | 243,049 | +0.04(+0.13%) |
Apr 15, 2014 | 29.61 | 29.94 | 29.06 | 29.83 | 310,839 | +0.32(+1.07%) |
Apr 14, 2014 | 29.47 | 29.64 | 29.17 | 29.51 | 168,199 | +0.39(+1.35%) |
Apr 11, 2014 | 29.36 | 30.37 | 28.90 | 29.12 | 242,439 | -0.54(-1.81%) |
Apr 10, 2014 | 30.48 | 30.62 | 29.62 | 29.65 | 314,744 | -0.84(-2.76%) |
Apr 09, 2014 | 30.45 | 30.64 | 30.18 | 30.50 | 131,229 | +0.14(+0.47%) |
Apr 08, 2014 | 30.35 | 30.53 | 30.04 | 30.35 | 266,580 | -0.02(-0.06%) |
Apr 07, 2014 | 30.30 | 30.74 | 30.17 | 30.37 | 243,573 | -0.03(-0.09%) |
Apr 04, 2014 | 31.21 | 31.23 | 30.33 | 30.40 | 447,360 | -0.55(-1.76%) |
Apr 03, 2014 | 31.37 | 31.56 | 30.87 | 30.95 | 268,166 | -0.47(-1.49%) |
Apr 02, 2014 | 31.15 | 31.45 | 31.15 | 31.41 | 231,589 | +0.32(+1.01%) |
Apr 01, 2014 | 30.05 | 31.14 | 30.05 | 31.10 | 270,928 | +1.17(+3.90%) |
Mar 31, 2014 | 29.42 | 30.01 | 29.07 | 29.93 | 274,213 | +0.63(+2.15%) |
Mar 28, 2014 | 29.57 | 29.87 | 29.16 | 29.30 | 136,280 | -0.30(-1.00%) |
Mar 27, 2014 | 29.92 | 30.14 | 29.39 | 29.60 | 117,135 | -0.38(-1.28%) |
Mar 26, 2014 | 30.52 | 30.59 | 29.98 | 29.98 | 198,544 | -0.26(-0.85%) |
Mar 25, 2014 | 30.09 | 30.50 | 29.84 | 30.24 | 147,044 | +0.28(+0.93%) |
Mar 24, 2014 | 30.34 | 30.55 | 29.60 | 29.96 | 207,567 | -0.25(-0.82%) |
Mar 21, 2014 | 30.30 | 30.78 | 30.03 | 30.21 | 522,248 | +0.10(+0.32%) |
Mar 20, 2014 | 29.83 | 30.13 | 29.66 | 30.11 | 92,044 | +0.27(+0.90%) |
Mar 19, 2014 | 30.58 | 30.84 | 29.62 | 29.85 | 160,349 | -0.42(-1.39%) |
Mar 18, 2014 | 29.60 | 30.31 | 29.60 | 30.27 | 157,779 | +0.67(+2.26%) |
Mar 17, 2014 | 29.28 | 29.73 | 29.08 | 29.60 | 142,173 | +0.44(+1.51%) |
Mar 14, 2014 | 28.94 | 29.40 | 28.84 | 29.16 | 162,587 | +0.19(+0.66%) |
Mar 13, 2014 | 29.76 | 29.76 | 28.68 | 28.97 | 162,845 | -0.69(-2.32%) |
Mar 12, 2014 | 29.36 | 29.69 | 29.05 | 29.65 | 128,991 | +0.19(+0.65%) |
Mar 11, 2014 | 29.80 | 30.04 | 29.34 | 29.46 | 113,761 | -0.32(-1.06%) |
Mar 10, 2014 | 30.02 | 30.19 | 29.46 | 29.78 | 122,597 | -0.26(-0.86%) |
Mar 07, 2014 | 30.25 | 30.25 | 29.64 | 30.04 | 90,107 | +0.02(+0.06%) |
Mar 06, 2014 | 30.58 | 30.67 | 29.94 | 30.02 | 104,559 | -0.41(-1.35%) |
Mar 05, 2014 | 30.48 | 30.62 | 30.16 | 30.43 | 97,954 | -0.13(-0.44%) |
Mar 04, 2014 | 29.92 | 30.89 | 29.70 | 30.56 | 419,687 | +1.03(+3.50%) |
Mar 03, 2014 | 29.67 | 29.86 | 29.13 | 29.53 | 211,199 | -0.42(-1.40%) |
Feb 28, 2014 | 30.53 | 30.64 | 29.74 | 29.95 | 229,479 | -0.51(-1.66%) |
Feb 27, 2014 | 30.73 | 30.75 | 30.35 | 30.46 | 147,921 | -0.29(-0.93%) |
Feb 26, 2014 | 30.71 | 31.12 | 30.54 | 30.74 | 156,076 | +0.02(+0.06%) |
Feb 25, 2014 | 31.03 | 31.06 | 30.62 | 30.73 | 173,523 | -0.40(-1.29%) |
Feb 24, 2014 | 31.27 | 31.46 | 31.02 | 31.13 | 181,502 | -0.08(-0.24%) |
Feb 21, 2014 | 31.57 | 31.57 | 31.13 | 31.20 | 136,745 | -0.16(-0.52%) |
Feb 20, 2014 | 31.08 | 31.43 | 30.83 | 31.36 | 176,615 | +0.39(+1.26%) |
Feb 19, 2014 | 30.79 | 31.54 | 30.79 | 30.97 | 248,382 | +0.05(+0.15%) |
Feb 18, 2014 | 30.91 | 31.22 | 30.69 | 30.93 | 232,337 | +0.00(+0.00%) |
Feb 14, 2014 | 31.72 | 30.93 | 30.93 | 30.93 | 254,008 | -0.78(-2.46%) |
Feb 13, 2014 | 30.49 | 32.80 | 29.62 | 31.71 | 476,884 | +0.69(+2.21%) |
Feb 12, 2014 | 30.53 | 31.13 | 30.24 | 31.02 | 228,675 | +0.42(+1.37%) |
Feb 11, 2014 | 31.26 | 31.90 | 30.55 | 30.60 | 378,696 | -0.71(-2.28%) |
Feb 10, 2014 | 31.26 | 31.55 | 30.80 | 31.32 | 267,125 | -0.06(-0.18%) |
Feb 07, 2014 | 31.36 | 31.71 | 31.01 | 31.37 | 186,622 | +0.10(+0.30%) |
Feb 06, 2014 | 32.30 | 32.30 | 31.20 | 31.28 | 134,667 | -0.22(-0.70%) |
Feb 05, 2014 | 31.58 | 31.83 | 31.00 | 31.50 | 166,397 | -0.20(-0.63%) |
Feb 04, 2014 | 31.88 | 32.13 | 31.53 | 31.70 | 293,285 | +0.06(+0.18%) |