Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.47 | 33.53 | 32.40 | 33.52 | 532,367 | +0.98(+3.01%) |
Apr 29, 2014 | 32.17 | 32.73 | 31.67 | 32.54 | 448,885 | +0.63(+1.97%) |
Apr 28, 2014 | 32.65 | 32.88 | 31.79 | 31.91 | 702,066 | -0.35(-1.08%) |
Apr 25, 2014 | 29.20 | 32.70 | 29.20 | 32.26 | 1,316,985 | +4.95(+18.13%) |
Apr 24, 2014 | 27.68 | 27.68 | 27.15 | 27.31 | 382,874 | -0.25(-0.91%) |
Apr 23, 2014 | 27.98 | 28.06 | 27.53 | 27.56 | 344,565 | -0.33(-1.18%) |
Apr 22, 2014 | 27.63 | 28.16 | 27.63 | 27.89 | 439,601 | +0.28(+1.01%) |
Apr 21, 2014 | 27.58 | 27.66 | 27.26 | 27.61 | 139,602 | +0.04(+0.15%) |
Apr 17, 2014 | 27.27 | 27.57 | 27.57 | 27.57 | 335,000 | +0.21(+0.77%) |
Apr 16, 2014 | 28.49 | 28.55 | 27.00 | 27.36 | 412,870 | -0.84(-2.98%) |
Apr 15, 2014 | 27.74 | 29.75 | 27.29 | 28.20 | 984,332 | +1.58(+5.94%) |
Apr 14, 2014 | 26.68 | 26.87 | 26.48 | 26.62 | 431,486 | +0.07(+0.26%) |
Apr 11, 2014 | 26.13 | 26.64 | 26.02 | 26.55 | 320,416 | +0.17(+0.64%) |
Apr 10, 2014 | 26.90 | 26.90 | 26.18 | 26.38 | 213,273 | -0.47(-1.75%) |
Apr 09, 2014 | 26.80 | 26.89 | 26.53 | 26.85 | 185,513 | +0.08(+0.30%) |
Apr 08, 2014 | 26.65 | 26.83 | 26.20 | 26.77 | 245,499 | +0.15(+0.56%) |
Apr 07, 2014 | 26.71 | 26.83 | 26.26 | 26.62 | 341,970 | -0.15(-0.56%) |
Apr 04, 2014 | 27.64 | 27.68 | 26.59 | 26.77 | 200,165 | -0.61(-2.23%) |
Apr 03, 2014 | 27.68 | 27.88 | 27.14 | 27.38 | 191,949 | -0.37(-1.33%) |
Apr 02, 2014 | 27.37 | 27.77 | 27.31 | 27.75 | 169,465 | +0.38(+1.39%) |
Apr 01, 2014 | 27.30 | 27.45 | 27.07 | 27.37 | 258,544 | +0.12(+0.44%) |
Mar 31, 2014 | 26.70 | 27.29 | 26.59 | 27.25 | 247,493 | +0.70(+2.64%) |
Mar 28, 2014 | 26.73 | 27.09 | 26.44 | 26.55 | 136,884 | -0.19(-0.71%) |
Mar 27, 2014 | 27.12 | 27.24 | 26.65 | 26.74 | 122,893 | -0.40(-1.47%) |
Mar 26, 2014 | 27.70 | 27.70 | 27.11 | 27.14 | 295,344 | -0.36(-1.31%) |
Mar 25, 2014 | 27.28 | 27.56 | 27.05 | 27.50 | 269,313 | +0.35(+1.29%) |
Mar 24, 2014 | 27.87 | 28.10 | 27.08 | 27.15 | 322,816 | -0.64(-2.30%) |
Mar 21, 2014 | 28.59 | 28.59 | 27.66 | 27.79 | 1,278,848 | -0.77(-2.70%) |
Mar 20, 2014 | 28.74 | 28.86 | 28.45 | 28.56 | 334,837 | -0.16(-0.56%) |
Mar 19, 2014 | 29.29 | 29.43 | 28.45 | 28.72 | 270,805 | -0.54(-1.85%) |
Mar 18, 2014 | 28.33 | 29.40 | 28.33 | 29.26 | 349,273 | +0.83(+2.92%) |
Mar 17, 2014 | 29.76 | 29.90 | 28.33 | 28.43 | 355,199 | -1.20(-4.05%) |
Mar 14, 2014 | 29.25 | 29.91 | 29.19 | 29.63 | 251,281 | +0.24(+0.82%) |
Mar 13, 2014 | 29.50 | 29.68 | 29.34 | 29.39 | 390,628 | -0.05(-0.17%) |
Mar 12, 2014 | 28.91 | 29.57 | 28.76 | 29.44 | 316,193 | +0.39(+1.34%) |
Mar 11, 2014 | 28.94 | 29.12 | 28.62 | 29.05 | 385,844 | +0.05(+0.17%) |
Mar 10, 2014 | 29.21 | 29.21 | 28.73 | 29.00 | 211,715 | -0.27(-0.92%) |
Mar 07, 2014 | 29.46 | 29.46 | 29.10 | 29.27 | 199,234 | +0.01(+0.03%) |
Mar 06, 2014 | 29.54 | 29.60 | 29.12 | 29.26 | 260,459 | -0.29(-0.98%) |
Mar 05, 2014 | 29.66 | 29.68 | 29.42 | 29.55 | 275,069 | -0.18(-0.61%) |
Mar 04, 2014 | 29.55 | 30.15 | 29.54 | 29.73 | 1,455,224 | +0.46(+1.57%) |
Mar 03, 2014 | 28.38 | 29.46 | 28.38 | 29.27 | 730,474 | +0.78(+2.74%) |
Feb 28, 2014 | 28.53 | 28.59 | 28.30 | 28.49 | 281,839 | +0.03(+0.11%) |
Feb 27, 2014 | 27.90 | 28.47 | 27.63 | 28.46 | 229,885 | +0.51(+1.82%) |
Feb 26, 2014 | 27.87 | 28.17 | 27.80 | 27.95 | 140,423 | +0.08(+0.29%) |
Feb 25, 2014 | 27.91 | 27.98 | 27.67 | 27.87 | 187,678 | -0.06(-0.21%) |
Feb 24, 2014 | 27.90 | 28.16 | 27.75 | 27.93 | 250,460 | -0.05(-0.18%) |
Feb 21, 2014 | 28.16 | 28.16 | 27.90 | 27.98 | 368,687 | +0.08(+0.29%) |
Feb 20, 2014 | 27.64 | 27.98 | 27.46 | 27.90 | 231,131 | +0.22(+0.79%) |
Feb 19, 2014 | 27.79 | 27.87 | 27.61 | 27.68 | 332,796 | -0.31(-1.11%) |
Feb 18, 2014 | 27.56 | 28.06 | 27.56 | 27.99 | 385,577 | +0.52(+1.89%) |
Feb 14, 2014 | 27.31 | 27.47 | 27.47 | 27.47 | 333,000 | +0.19(+0.70%) |
Feb 13, 2014 | 27.28 | 27.54 | 27.06 | 27.28 | 382,712 | -0.22(-0.80%) |
Feb 12, 2014 | 27.29 | 27.67 | 27.15 | 27.50 | 567,352 | +0.41(+1.51%) |
Feb 11, 2014 | 26.80 | 27.30 | 26.63 | 27.09 | 540,594 | +0.24(+0.89%) |
Feb 10, 2014 | 27.31 | 27.55 | 26.82 | 26.85 | 751,883 | -0.53(-1.94%) |
Feb 07, 2014 | 26.45 | 27.78 | 26.45 | 27.38 | 1,382,510 | +1.04(+3.95%) |
Feb 06, 2014 | 26.73 | 26.73 | 24.94 | 26.34 | 1,482,137 | -2.63(-9.08%) |
Feb 05, 2014 | 29.41 | 29.72 | 28.69 | 28.97 | 474,965 | -0.45(-1.53%) |
Feb 04, 2014 | 29.60 | 29.86 | 29.24 | 29.42 | 301,367 | -0.05(-0.17%) |