Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.70 | 29.61 | 28.38 | 29.38 | 168,087 | +0.64(+2.22%) |
Apr 29, 2014 | 28.63 | 29.24 | 28.38 | 28.74 | 162,570 | +0.22(+0.76%) |
Apr 28, 2014 | 28.72 | 29.14 | 28.23 | 28.52 | 466,111 | -0.01(-0.03%) |
Apr 25, 2014 | 28.97 | 29.02 | 28.13 | 28.53 | 285,370 | -0.65(-2.24%) |
Apr 24, 2014 | 29.56 | 29.56 | 28.95 | 29.18 | 223,930 | -0.20(-0.68%) |
Apr 23, 2014 | 29.61 | 29.76 | 29.32 | 29.38 | 153,588 | -0.31(-1.04%) |
Apr 22, 2014 | 29.58 | 30.15 | 29.41 | 29.69 | 116,876 | +0.22(+0.73%) |
Apr 21, 2014 | 29.95 | 29.95 | 29.26 | 29.48 | 81,027 | -0.49(-1.64%) |
Apr 17, 2014 | 28.94 | 29.97 | 29.97 | 29.97 | 416,910 | +1.11(+3.84%) |
Apr 16, 2014 | 28.86 | 28.98 | 28.56 | 28.86 | 95,010 | +0.18(+0.64%) |
Apr 15, 2014 | 29.00 | 29.16 | 27.96 | 28.68 | 182,815 | -0.25(-0.88%) |
Apr 14, 2014 | 29.10 | 29.14 | 28.61 | 28.93 | 157,001 | +0.10(+0.35%) |
Apr 11, 2014 | 29.29 | 29.72 | 28.75 | 28.83 | 145,280 | -0.89(-3.00%) |
Apr 10, 2014 | 30.14 | 30.21 | 29.46 | 29.72 | 248,543 | -0.42(-1.40%) |
Apr 09, 2014 | 29.76 | 30.32 | 29.41 | 30.15 | 173,618 | +0.53(+1.79%) |
Apr 08, 2014 | 29.24 | 29.68 | 29.04 | 29.62 | 165,990 | +0.43(+1.48%) |
Apr 07, 2014 | 29.81 | 29.96 | 29.03 | 29.18 | 451,155 | -0.73(-2.44%) |
Apr 04, 2014 | 30.00 | 31.15 | 29.49 | 29.92 | 982,878 | +0.69(+2.37%) |
Apr 03, 2014 | 29.46 | 29.52 | 29.18 | 29.22 | 204,271 | -0.31(-1.04%) |
Apr 02, 2014 | 29.29 | 29.59 | 29.02 | 29.53 | 178,237 | +0.28(+0.95%) |
Apr 01, 2014 | 28.85 | 29.38 | 28.72 | 29.25 | 184,200 | +0.47(+1.63%) |
Mar 31, 2014 | 28.46 | 29.06 | 28.24 | 28.78 | 149,636 | +0.31(+1.08%) |
Mar 28, 2014 | 27.58 | 28.48 | 27.28 | 28.48 | 155,794 | +0.87(+3.15%) |
Mar 27, 2014 | 27.71 | 27.85 | 27.44 | 27.61 | 121,564 | -0.03(-0.11%) |
Mar 26, 2014 | 28.61 | 28.80 | 27.62 | 27.64 | 185,318 | -0.77(-2.71%) |
Mar 25, 2014 | 26.90 | 28.50 | 26.90 | 28.41 | 203,994 | +1.74(+6.52%) |
Mar 24, 2014 | 27.09 | 27.39 | 26.25 | 26.67 | 103,533 | -0.34(-1.25%) |
Mar 21, 2014 | 26.67 | 27.07 | 26.46 | 27.01 | 157,045 | +0.37(+1.39%) |
Mar 20, 2014 | 26.62 | 26.88 | 26.58 | 26.64 | 103,681 | -0.11(-0.40%) |
Mar 19, 2014 | 26.77 | 26.99 | 26.58 | 26.75 | 146,734 | -0.08(-0.32%) |
Mar 18, 2014 | 26.23 | 26.99 | 26.20 | 26.83 | 112,282 | +0.52(+1.99%) |
Mar 17, 2014 | 26.56 | 27.07 | 26.10 | 26.31 | 124,493 | +0.02(+0.09%) |
Mar 14, 2014 | 25.90 | 26.32 | 25.73 | 26.28 | 166,710 | +0.24(+0.92%) |
Mar 13, 2014 | 27.12 | 27.26 | 25.87 | 26.05 | 170,908 | -1.04(-3.83%) |
Mar 12, 2014 | 26.94 | 27.13 | 26.90 | 27.08 | 107,097 | +0.07(+0.26%) |
Mar 11, 2014 | 27.20 | 27.33 | 26.77 | 27.02 | 112,817 | -0.25(-0.93%) |
Mar 10, 2014 | 27.18 | 27.35 | 26.65 | 27.27 | 234,653 | +0.04(+0.14%) |
Mar 07, 2014 | 27.64 | 27.84 | 27.12 | 27.23 | 119,841 | -0.15(-0.56%) |
Mar 06, 2014 | 26.69 | 27.85 | 26.69 | 27.38 | 142,509 | +0.68(+2.56%) |
Mar 05, 2014 | 26.82 | 27.30 | 26.54 | 26.70 | 149,256 | -0.18(-0.69%) |
Mar 04, 2014 | 25.83 | 27.15 | 25.67 | 26.88 | 230,278 | +1.39(+5.46%) |
Mar 03, 2014 | 25.02 | 25.85 | 25.02 | 25.49 | 192,639 | +0.35(+1.38%) |
Feb 28, 2014 | 25.08 | 25.62 | 25.00 | 25.15 | 410,707 | +0.13(+0.52%) |
Feb 27, 2014 | 26.02 | 26.02 | 24.09 | 25.02 | 625,101 | -1.22(-4.63%) |
Feb 26, 2014 | 25.75 | 26.42 | 25.38 | 26.23 | 200,956 | +0.45(+1.73%) |
Feb 25, 2014 | 25.77 | 26.45 | 25.66 | 25.78 | 211,911 | +0.01(+0.03%) |
Feb 24, 2014 | 25.38 | 26.05 | 25.10 | 25.78 | 248,448 | +0.68(+2.70%) |
Feb 21, 2014 | 25.27 | 25.44 | 25.02 | 25.10 | 152,144 | -0.12(-0.49%) |
Feb 20, 2014 | 24.97 | 25.35 | 24.90 | 25.22 | 121,660 | +0.28(+1.11%) |
Feb 19, 2014 | 25.31 | 25.69 | 24.94 | 24.95 | 131,813 | -0.52(-2.05%) |
Feb 18, 2014 | 25.24 | 25.58 | 24.83 | 25.47 | 158,408 | +0.23(+0.91%) |
Feb 14, 2014 | 25.31 | 25.24 | 25.24 | 25.24 | 146,900 | -0.08(-0.33%) |
Feb 13, 2014 | 24.60 | 25.46 | 24.45 | 25.32 | 251,721 | +0.48(+1.92%) |
Feb 12, 2014 | 24.85 | 25.12 | 24.65 | 24.85 | 109,599 | -0.02(-0.09%) |
Feb 11, 2014 | 24.96 | 25.12 | 24.63 | 24.87 | 194,087 | -0.14(-0.55%) |
Feb 10, 2014 | 25.18 | 25.38 | 24.98 | 25.01 | 131,097 | -0.25(-0.97%) |
Feb 07, 2014 | 24.89 | 25.29 | 24.75 | 25.25 | 166,258 | +0.43(+1.74%) |
Feb 06, 2014 | 24.25 | 25.10 | 24.12 | 24.82 | 143,035 | +0.63(+2.61%) |
Feb 05, 2014 | 24.58 | 24.79 | 24.02 | 24.19 | 226,541 | -0.58(-2.36%) |
Feb 04, 2014 | 25.13 | 25.14 | 24.68 | 24.78 | 135,036 | -0.22(-0.86%) |