Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.25 | 29.25 | 28.94 | 29.12 | 195,043 | -0.12(-0.40%) |
Apr 29, 2014 | 29.11 | 29.52 | 28.93 | 29.24 | 340,389 | +0.14(+0.48%) |
Apr 28, 2014 | 29.19 | 29.54 | 28.90 | 29.10 | 554,788 | +0.10(+0.35%) |
Apr 25, 2014 | 28.78 | 29.05 | 28.67 | 28.99 | 315,043 | +0.04(+0.13%) |
Apr 24, 2014 | 28.39 | 28.96 | 28.22 | 28.95 | 456,721 | +0.62(+2.19%) |
Apr 23, 2014 | 28.33 | 28.43 | 28.16 | 28.33 | 169,848 | -0.07(-0.25%) |
Apr 22, 2014 | 28.31 | 28.44 | 28.23 | 28.40 | 118,384 | +0.15(+0.52%) |
Apr 21, 2014 | 28.49 | 28.49 | 28.15 | 28.26 | 101,347 | -0.21(-0.72%) |
Apr 17, 2014 | 28.41 | 28.46 | 28.46 | 28.46 | 155,499 | +0.05(+0.18%) |
Apr 16, 2014 | 28.42 | 28.48 | 28.28 | 28.41 | 243,271 | +0.09(+0.32%) |
Apr 15, 2014 | 28.31 | 28.36 | 27.95 | 28.32 | 287,770 | +0.03(+0.11%) |
Apr 14, 2014 | 28.38 | 28.38 | 27.99 | 28.29 | 280,050 | +0.12(+0.43%) |
Apr 11, 2014 | 27.86 | 28.17 | 27.54 | 28.17 | 272,809 | +0.14(+0.50%) |
Apr 10, 2014 | 28.51 | 28.51 | 27.99 | 28.03 | 175,907 | -0.42(-1.47%) |
Apr 09, 2014 | 28.58 | 28.71 | 28.29 | 28.44 | 238,065 | -0.13(-0.45%) |
Apr 08, 2014 | 28.53 | 28.67 | 28.36 | 28.57 | 242,832 | +0.04(+0.13%) |
Apr 07, 2014 | 28.68 | 28.74 | 28.45 | 28.53 | 332,376 | -0.19(-0.65%) |
Apr 04, 2014 | 29.13 | 29.28 | 28.70 | 28.72 | 316,470 | -0.33(-1.15%) |
Apr 03, 2014 | 28.79 | 29.07 | 28.65 | 29.05 | 335,390 | +0.36(+1.25%) |
Apr 02, 2014 | 28.65 | 28.78 | 28.40 | 28.69 | 350,936 | +0.07(+0.25%) |
Apr 01, 2014 | 28.56 | 28.62 | 28.27 | 28.62 | 336,829 | +0.07(+0.25%) |
Mar 31, 2014 | 28.31 | 28.56 | 28.14 | 28.55 | 312,348 | +0.44(+1.57%) |
Mar 28, 2014 | 28.10 | 28.26 | 28.02 | 28.11 | 318,718 | +0.03(+0.11%) |
Mar 27, 2014 | 28.08 | 28.18 | 28.00 | 28.08 | 357,369 | +0.01(+0.05%) |
Mar 26, 2014 | 28.04 | 28.31 | 27.96 | 28.06 | 428,135 | +0.10(+0.37%) |
Mar 25, 2014 | 28.11 | 28.22 | 27.71 | 27.96 | 708,015 | -0.10(-0.36%) |
Mar 24, 2014 | 27.39 | 28.33 | 27.39 | 28.06 | 723,052 | +0.67(+2.44%) |
Mar 21, 2014 | 27.35 | 27.54 | 27.24 | 27.39 | 978,426 | +0.08(+0.28%) |
Mar 20, 2014 | 27.47 | 27.55 | 27.22 | 27.32 | 701,342 | -0.32(-1.15%) |
Mar 19, 2014 | 27.91 | 27.97 | 27.60 | 27.64 | 591,078 | -0.36(-1.30%) |
Mar 18, 2014 | 28.01 | 28.10 | 27.85 | 28.00 | 639,060 | +0.06(+0.21%) |
Mar 17, 2014 | 27.89 | 28.08 | 27.77 | 27.94 | 328,775 | +0.11(+0.41%) |
Mar 14, 2014 | 27.83 | 28.09 | 27.60 | 27.83 | 506,961 | -0.11(-0.39%) |
Mar 13, 2014 | 28.39 | 28.42 | 27.94 | 27.94 | 340,900 | -0.39(-1.37%) |
Mar 12, 2014 | 28.15 | 28.44 | 28.08 | 28.32 | 386,718 | -0.01(-0.04%) |
Mar 11, 2014 | 28.70 | 28.76 | 28.18 | 28.34 | 497,965 | -0.37(-1.29%) |
Mar 10, 2014 | 28.73 | 28.82 | 28.64 | 28.71 | 370,389 | -0.04(-0.16%) |
Mar 07, 2014 | 28.75 | 28.84 | 28.66 | 28.75 | 421,457 | +0.02(+0.07%) |
Mar 06, 2014 | 28.83 | 28.87 | 28.69 | 28.73 | 315,249 | -0.06(-0.22%) |
Mar 05, 2014 | 28.99 | 28.99 | 28.77 | 28.80 | 314,707 | -0.14(-0.48%) |
Mar 04, 2014 | 28.90 | 29.00 | 28.78 | 28.94 | 367,732 | +0.33(+1.16%) |
Mar 03, 2014 | 28.74 | 28.94 | 28.56 | 28.60 | 394,480 | -0.34(-1.19%) |
Feb 28, 2014 | 28.98 | 29.16 | 28.83 | 28.95 | 606,528 | +0.00(+0.00%) |
Feb 27, 2014 | 29.01 | 29.15 | 28.85 | 28.95 | 365,896 | -0.13(-0.46%) |
Feb 26, 2014 | 29.16 | 29.30 | 29.00 | 29.08 | 281,077 | -0.05(-0.17%) |
Feb 25, 2014 | 29.29 | 29.37 | 29.11 | 29.13 | 314,677 | -0.23(-0.78%) |
Feb 24, 2014 | 29.54 | 29.62 | 29.31 | 29.36 | 607,694 | -0.15(-0.50%) |
Feb 21, 2014 | 29.29 | 30.01 | 29.29 | 29.51 | 1,010,338 | -0.82(-2.69%) |
Feb 20, 2014 | 30.22 | 30.39 | 30.04 | 30.32 | 305,069 | +0.15(+0.51%) |
Feb 19, 2014 | 30.57 | 30.63 | 30.11 | 30.17 | 328,839 | -0.41(-1.35%) |
Feb 18, 2014 | 30.30 | 30.72 | 30.23 | 30.58 | 588,994 | +0.39(+1.29%) |
Feb 14, 2014 | 29.71 | 30.20 | 30.20 | 30.20 | 447,408 | +0.48(+1.63%) |
Feb 13, 2014 | 29.25 | 29.73 | 29.25 | 29.71 | 296,977 | +0.33(+1.13%) |
Feb 12, 2014 | 28.84 | 29.38 | 28.84 | 29.38 | 555,706 | +0.53(+1.85%) |
Feb 11, 2014 | 28.35 | 28.93 | 28.18 | 28.85 | 617,227 | +0.47(+1.66%) |
Feb 10, 2014 | 28.12 | 28.38 | 27.95 | 28.37 | 549,973 | +0.33(+1.18%) |
Feb 07, 2014 | 28.38 | 28.49 | 27.91 | 28.04 | 887,638 | -0.16(-0.56%) |
Feb 06, 2014 | 28.69 | 28.80 | 28.16 | 28.20 | 633,138 | -0.42(-1.47%) |
Feb 05, 2014 | 28.87 | 28.97 | 28.62 | 28.62 | 407,125 | -0.29(-1.01%) |
Feb 04, 2014 | 29.06 | 29.24 | 28.88 | 28.92 | 316,634 | -0.05(-0.18%) |