Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.03 | 27.15 | 26.86 | 27.00 | 415,319 | -0.03(-0.10%) |
Apr 29, 2014 | 26.94 | 27.33 | 26.69 | 27.03 | 608,378 | +0.17(+0.64%) |
Apr 28, 2014 | 26.86 | 27.15 | 26.55 | 26.86 | 620,954 | +0.18(+0.67%) |
Apr 25, 2014 | 27.26 | 27.26 | 26.65 | 26.68 | 425,222 | -0.60(-2.21%) |
Apr 24, 2014 | 27.34 | 27.55 | 27.19 | 27.28 | 672,278 | +0.12(+0.43%) |
Apr 23, 2014 | 27.12 | 27.38 | 26.79 | 27.16 | 387,118 | +0.06(+0.23%) |
Apr 22, 2014 | 26.69 | 27.47 | 26.61 | 27.10 | 961,552 | +0.44(+1.65%) |
Apr 21, 2014 | 26.88 | 26.94 | 26.50 | 26.66 | 575,847 | -0.30(-1.10%) |
Apr 17, 2014 | 26.71 | 26.95 | 26.95 | 26.95 | 593,877 | +0.25(+0.94%) |
Apr 16, 2014 | 26.96 | 27.17 | 26.58 | 26.70 | 666,884 | -0.07(-0.27%) |
Apr 15, 2014 | 26.61 | 26.81 | 26.12 | 26.77 | 1,238,093 | +0.12(+0.44%) |
Apr 14, 2014 | 27.22 | 27.22 | 26.27 | 26.66 | 1,051,176 | -0.28(-1.03%) |
Apr 11, 2014 | 27.11 | 27.30 | 26.52 | 26.94 | 1,398,245 | -0.42(-1.54%) |
Apr 10, 2014 | 28.62 | 28.67 | 27.36 | 27.36 | 2,000,955 | -1.16(-4.06%) |
Apr 09, 2014 | 27.75 | 28.58 | 27.60 | 28.52 | 2,581,507 | +0.76(+2.75%) |
Apr 08, 2014 | 26.41 | 28.00 | 26.05 | 27.75 | 7,080,455 | +1.41(+5.35%) |
Apr 07, 2014 | 26.77 | 27.11 | 26.32 | 26.34 | 3,255,574 | -0.57(-2.14%) |
Apr 04, 2014 | 27.73 | 27.75 | 26.72 | 26.92 | 10,325,230 | -0.04(-0.13%) |
Apr 03, 2014 | 26.63 | 27.20 | 26.42 | 26.95 | 3,111,905 | -0.39(-1.41%) |
Apr 02, 2014 | 27.07 | 27.63 | 26.68 | 27.34 | 2,871,781 | +0.39(+1.43%) |
Apr 01, 2014 | 27.19 | 27.46 | 26.77 | 26.95 | 992,409 | -0.20(-0.73%) |
Mar 31, 2014 | 27.24 | 27.53 | 26.77 | 27.15 | 1,430,850 | +0.08(+0.30%) |
Mar 28, 2014 | 27.47 | 27.88 | 27.01 | 27.07 | 1,284,754 | -0.20(-0.72%) |
Mar 27, 2014 | 27.84 | 28.20 | 27.22 | 27.27 | 1,564,368 | -0.63(-2.25%) |
Mar 26, 2014 | 28.52 | 28.79 | 27.80 | 27.90 | 1,138,931 | -0.73(-2.54%) |
Mar 25, 2014 | 28.65 | 28.66 | 28.04 | 28.62 | 1,233,065 | -0.10(-0.34%) |
Mar 24, 2014 | 29.06 | 29.16 | 28.27 | 28.72 | 1,237,026 | -1.07(-3.59%) |
Mar 21, 2014 | 29.46 | 29.94 | 29.36 | 29.79 | 1,507,972 | +0.33(+1.13%) |
Mar 20, 2014 | 28.80 | 29.63 | 28.76 | 29.46 | 720,264 | +0.45(+1.55%) |
Mar 19, 2014 | 28.70 | 29.02 | 28.67 | 29.01 | 546,179 | +0.30(+1.03%) |
Mar 18, 2014 | 27.89 | 28.77 | 27.89 | 28.71 | 696,994 | +0.44(+1.56%) |
Mar 17, 2014 | 29.08 | 29.11 | 27.49 | 28.27 | 1,457,137 | -0.79(-2.70%) |
Mar 14, 2014 | 27.76 | 29.52 | 27.22 | 29.06 | 2,695,339 | +0.94(+3.33%) |
Mar 13, 2014 | 28.86 | 28.93 | 27.92 | 28.12 | 1,388,403 | -0.77(-2.66%) |
Mar 12, 2014 | 29.81 | 30.01 | 28.73 | 28.89 | 2,075,319 | -1.10(-3.66%) |
Mar 11, 2014 | 30.18 | 30.89 | 29.84 | 29.99 | 587,905 | -0.24(-0.80%) |
Mar 10, 2014 | 29.52 | 30.34 | 29.26 | 30.23 | 1,031,718 | +0.67(+2.26%) |
Mar 07, 2014 | 31.43 | 31.43 | 29.02 | 29.56 | 3,382,360 | -1.78(-5.67%) |
Mar 06, 2014 | 31.24 | 31.41 | 31.02 | 31.34 | 297,855 | +0.17(+0.54%) |
Mar 05, 2014 | 30.68 | 31.27 | 30.54 | 31.17 | 668,126 | +0.46(+1.51%) |
Mar 04, 2014 | 30.30 | 31.24 | 30.22 | 30.70 | 522,140 | +0.56(+1.87%) |
Mar 03, 2014 | 30.12 | 30.29 | 29.55 | 30.14 | 806,194 | -0.33(-1.08%) |
Feb 28, 2014 | 30.45 | 30.77 | 29.95 | 30.47 | 475,300 | -0.10(-0.32%) |
Feb 27, 2014 | 30.68 | 30.84 | 30.34 | 30.57 | 287,329 | -0.04(-0.12%) |
Feb 26, 2014 | 30.92 | 31.50 | 30.46 | 30.60 | 601,313 | -0.24(-0.78%) |
Feb 25, 2014 | 30.40 | 31.01 | 30.34 | 30.84 | 501,640 | +0.50(+1.65%) |
Feb 24, 2014 | 29.97 | 30.44 | 29.90 | 30.34 | 407,508 | +0.45(+1.49%) |
Feb 21, 2014 | 30.13 | 30.13 | 29.74 | 29.90 | 463,507 | -0.23(-0.77%) |
Feb 20, 2014 | 30.14 | 30.30 | 29.92 | 30.13 | 332,087 | +0.02(+0.06%) |
Feb 19, 2014 | 29.84 | 30.19 | 29.53 | 30.11 | 348,364 | +0.30(+1.02%) |
Feb 18, 2014 | 29.68 | 30.13 | 29.68 | 29.81 | 792,457 | +0.13(+0.45%) |
Feb 14, 2014 | 29.23 | 29.68 | 29.68 | 29.68 | 339,497 | +0.39(+1.34%) |
Feb 13, 2014 | 28.93 | 29.36 | 28.78 | 29.28 | 286,393 | +0.26(+0.89%) |
Feb 12, 2014 | 29.01 | 29.21 | 28.92 | 29.02 | 640,450 | -0.02(-0.06%) |
Feb 11, 2014 | 29.03 | 29.31 | 28.78 | 29.04 | 435,374 | +0.02(+0.06%) |
Feb 10, 2014 | 28.98 | 29.24 | 28.89 | 29.02 | 600,187 | -0.07(-0.25%) |
Feb 07, 2014 | 28.58 | 29.12 | 28.26 | 29.10 | 613,842 | +0.62(+2.19%) |
Feb 06, 2014 | 27.89 | 28.72 | 27.72 | 28.47 | 741,266 | +0.61(+2.18%) |
Feb 05, 2014 | 28.01 | 28.22 | 27.78 | 27.86 | 511,737 | -0.26(-0.92%) |
Feb 04, 2014 | 27.87 | 28.21 | 27.70 | 28.12 | 255,191 | +0.37(+1.32%) |