Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.95 | 30.27 | 29.63 | 30.17 | 249,056 | +0.20(+0.67%) |
Apr 29, 2014 | 30.36 | 30.67 | 29.80 | 29.97 | 267,860 | -0.41(-1.35%) |
Apr 28, 2014 | 30.26 | 30.87 | 29.95 | 30.38 | 338,725 | +0.64(+2.16%) |
Apr 25, 2014 | 29.68 | 29.79 | 29.51 | 29.74 | 179,588 | -0.01(-0.04%) |
Apr 24, 2014 | 29.63 | 29.79 | 29.51 | 29.75 | 127,696 | +0.11(+0.36%) |
Apr 23, 2014 | 29.64 | 29.81 | 29.47 | 29.64 | 139,933 | +0.01(+0.02%) |
Apr 22, 2014 | 29.30 | 29.72 | 29.20 | 29.64 | 208,737 | +0.37(+1.27%) |
Apr 21, 2014 | 29.01 | 29.29 | 28.83 | 29.27 | 198,535 | +0.25(+0.85%) |
Apr 17, 2014 | 28.86 | 29.02 | 29.02 | 29.02 | 101,354 | +0.18(+0.61%) |
Apr 16, 2014 | 29.06 | 29.23 | 28.76 | 28.84 | 145,753 | +0.02(+0.07%) |
Apr 15, 2014 | 28.76 | 29.00 | 28.40 | 28.82 | 181,834 | +0.04(+0.15%) |
Apr 14, 2014 | 28.69 | 28.91 | 28.43 | 28.78 | 199,891 | +0.26(+0.91%) |
Apr 11, 2014 | 28.49 | 28.69 | 28.40 | 28.52 | 174,805 | -0.07(-0.24%) |
Apr 10, 2014 | 28.44 | 28.76 | 28.43 | 28.59 | 261,428 | +0.11(+0.38%) |
Apr 09, 2014 | 28.34 | 28.59 | 28.07 | 28.48 | 169,551 | +0.28(+0.98%) |
Apr 08, 2014 | 28.01 | 28.31 | 27.83 | 28.21 | 365,650 | +0.14(+0.52%) |
Apr 07, 2014 | 28.09 | 28.24 | 27.90 | 28.06 | 279,872 | -0.19(-0.67%) |
Apr 04, 2014 | 29.20 | 29.20 | 28.23 | 28.25 | 254,438 | -0.87(-2.99%) |
Apr 03, 2014 | 28.58 | 29.22 | 28.41 | 29.12 | 496,457 | +0.55(+1.94%) |
Apr 02, 2014 | 28.40 | 28.93 | 28.40 | 28.57 | 337,885 | +0.15(+0.53%) |
Apr 01, 2014 | 28.43 | 28.63 | 28.21 | 28.41 | 206,461 | -0.01(-0.02%) |
Mar 31, 2014 | 27.97 | 28.45 | 27.90 | 28.42 | 226,133 | +0.67(+2.41%) |
Mar 28, 2014 | 27.77 | 28.00 | 27.68 | 27.75 | 163,203 | +0.03(+0.09%) |
Mar 27, 2014 | 28.09 | 28.14 | 27.65 | 27.73 | 178,473 | -0.41(-1.46%) |
Mar 26, 2014 | 28.56 | 28.60 | 28.13 | 28.14 | 139,764 | -0.28(-0.98%) |
Mar 25, 2014 | 28.21 | 28.47 | 28.08 | 28.41 | 180,527 | +0.32(+1.12%) |
Mar 24, 2014 | 28.21 | 28.25 | 27.90 | 28.10 | 178,697 | +0.06(+0.20%) |
Mar 21, 2014 | 28.28 | 28.43 | 28.03 | 28.04 | 459,102 | -0.16(-0.56%) |
Mar 20, 2014 | 27.97 | 28.36 | 27.92 | 28.20 | 156,223 | +0.18(+0.65%) |
Mar 19, 2014 | 28.07 | 28.32 | 27.94 | 28.02 | 129,295 | -0.11(-0.40%) |
Mar 18, 2014 | 28.28 | 28.35 | 28.09 | 28.13 | 229,629 | -0.18(-0.62%) |
Mar 17, 2014 | 28.40 | 28.50 | 28.12 | 28.31 | 201,307 | -0.03(-0.09%) |
Mar 14, 2014 | 28.01 | 28.52 | 27.89 | 28.33 | 183,933 | +0.29(+1.03%) |
Mar 13, 2014 | 28.25 | 28.49 | 28.03 | 28.04 | 237,165 | -0.21(-0.75%) |
Mar 12, 2014 | 27.98 | 28.35 | 27.98 | 28.25 | 204,210 | +0.09(+0.31%) |
Mar 11, 2014 | 28.26 | 28.37 | 27.99 | 28.17 | 128,947 | -0.12(-0.44%) |
Mar 10, 2014 | 28.32 | 28.35 | 28.04 | 28.29 | 116,037 | -0.04(-0.15%) |
Mar 07, 2014 | 28.48 | 28.63 | 28.20 | 28.34 | 127,223 | -0.06(-0.20%) |
Mar 06, 2014 | 28.52 | 28.66 | 28.32 | 28.39 | 184,354 | +0.01(+0.02%) |
Mar 05, 2014 | 28.00 | 28.43 | 27.76 | 28.38 | 143,595 | +0.42(+1.51%) |
Mar 04, 2014 | 28.05 | 28.29 | 27.83 | 27.96 | 221,024 | +0.21(+0.74%) |
Mar 03, 2014 | 27.90 | 28.04 | 27.63 | 27.76 | 139,720 | -0.42(-1.48%) |
Feb 28, 2014 | 28.22 | 28.48 | 28.06 | 28.17 | 141,558 | -0.01(-0.02%) |
Feb 27, 2014 | 28.02 | 28.27 | 27.86 | 28.18 | 148,621 | +0.14(+0.49%) |
Feb 26, 2014 | 28.04 | 28.23 | 27.82 | 28.04 | 152,160 | +0.06(+0.20%) |
Feb 25, 2014 | 27.83 | 28.24 | 27.83 | 27.99 | 150,166 | +0.15(+0.54%) |
Feb 24, 2014 | 28.07 | 28.22 | 27.81 | 27.84 | 138,485 | -0.10(-0.36%) |
Feb 21, 2014 | 27.99 | 28.12 | 27.85 | 27.94 | 121,462 | -0.03(-0.11%) |
Feb 20, 2014 | 27.72 | 27.99 | 27.71 | 27.97 | 108,295 | +0.22(+0.81%) |
Feb 19, 2014 | 27.91 | 28.09 | 27.70 | 27.74 | 165,215 | -0.22(-0.78%) |
Feb 18, 2014 | 27.74 | 28.06 | 27.66 | 27.96 | 155,555 | +0.19(+0.67%) |
Feb 14, 2014 | 27.54 | 27.78 | 27.78 | 27.78 | 107,247 | +0.17(+0.63%) |
Feb 13, 2014 | 26.86 | 27.68 | 26.86 | 27.60 | 234,938 | +0.61(+2.26%) |
Feb 12, 2014 | 26.75 | 27.18 | 26.72 | 26.99 | 264,940 | +0.19(+0.70%) |
Feb 11, 2014 | 26.66 | 26.93 | 26.30 | 26.81 | 345,496 | +0.08(+0.30%) |
Feb 10, 2014 | 27.68 | 27.71 | 25.93 | 26.72 | 584,091 | -1.56(-5.52%) |
Feb 07, 2014 | 27.88 | 28.32 | 27.81 | 28.29 | 213,513 | +0.42(+1.52%) |
Feb 06, 2014 | 27.87 | 28.12 | 27.71 | 27.86 | 221,069 | -0.01(-0.04%) |
Feb 05, 2014 | 27.97 | 28.09 | 27.78 | 27.87 | 142,347 | -0.14(-0.51%) |
Feb 04, 2014 | 27.10 | 28.25 | 26.95 | 28.02 | 483,792 | +0.91(+3.35%) |