Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.53 | 27.72 | 27.51 | 27.68 | 19,497 | +0.21(+0.76%) |
Apr 29, 2014 | 27.44 | 27.55 | 27.37 | 27.47 | 7,022 | +0.15(+0.55%) |
Apr 28, 2014 | 27.59 | 27.64 | 27.17 | 27.32 | 59,176 | -0.15(-0.55%) |
Apr 25, 2014 | 27.66 | 27.66 | 27.38 | 27.47 | 18,647 | -0.40(-1.43%) |
Apr 24, 2014 | 28.07 | 28.19 | 27.81 | 27.87 | 1,796 | -0.15(-0.54%) |
Apr 23, 2014 | 28.17 | 28.17 | 27.93 | 28.02 | 2,530 | +0.01(+0.03%) |
Apr 22, 2014 | 27.84 | 28.16 | 27.72 | 28.01 | 4,906 | +0.28(+1.02%) |
Apr 21, 2014 | 27.77 | 27.77 | 27.66 | 27.73 | 1,211 | -0.07(-0.26%) |
Apr 17, 2014 | 27.53 | 27.80 | 27.80 | 27.80 | 13,500 | +0.19(+0.69%) |
Apr 16, 2014 | 27.64 | 27.64 | 27.36 | 27.61 | 5,768 | +0.52(+1.92%) |
Apr 15, 2014 | 26.99 | 27.27 | 26.75 | 27.09 | 4,594 | +0.23(+0.86%) |
Apr 14, 2014 | 27.04 | 27.11 | 26.85 | 26.86 | 2,066 | -0.17(-0.63%) |
Apr 11, 2014 | 27.43 | 27.43 | 26.80 | 27.03 | 12,622 | -0.39(-1.43%) |
Apr 10, 2014 | 28.35 | 28.35 | 27.42 | 27.42 | 7,878 | -0.79(-2.81%) |
Apr 09, 2014 | 27.96 | 28.26 | 27.91 | 28.21 | 7,940 | +0.24(+0.84%) |
Apr 08, 2014 | 27.91 | 28.02 | 27.91 | 27.98 | 1,486 | +0.09(+0.32%) |
Apr 07, 2014 | 28.41 | 28.41 | 27.70 | 27.89 | 7,158 | -0.55(-1.93%) |
Apr 04, 2014 | 29.06 | 29.11 | 28.38 | 28.44 | 39,781 | -0.56(-1.94%) |
Apr 03, 2014 | 29.13 | 29.13 | 28.94 | 29.00 | 11,254 | -0.13(-0.45%) |
Apr 02, 2014 | 29.38 | 29.55 | 29.12 | 29.13 | 45,971 | -0.02(-0.08%) |
Apr 01, 2014 | 28.94 | 29.18 | 28.89 | 29.15 | 8,116 | +0.35(+1.22%) |
Mar 31, 2014 | 28.61 | 28.81 | 28.60 | 28.80 | 3,976 | +0.50(+1.77%) |
Mar 28, 2014 | 28.10 | 28.54 | 28.10 | 28.30 | 14,380 | +0.20(+0.73%) |
Mar 27, 2014 | 28.49 | 28.49 | 28.10 | 28.10 | 4,672 | -0.48(-1.67%) |
Mar 26, 2014 | 28.96 | 28.96 | 28.44 | 28.57 | 10,507 | -0.23(-0.81%) |
Mar 25, 2014 | 29.14 | 29.14 | 28.78 | 28.81 | 4,422 | -0.08(-0.29%) |
Mar 24, 2014 | 29.26 | 29.26 | 28.79 | 28.89 | 9,562 | -0.24(-0.82%) |
Mar 21, 2014 | 29.41 | 29.54 | 29.13 | 29.13 | 29,152 | -0.06(-0.20%) |
Mar 20, 2014 | 29.08 | 29.32 | 28.96 | 29.19 | 5,690 | +0.17(+0.58%) |
Mar 19, 2014 | 29.15 | 29.16 | 28.76 | 29.02 | 5,200 | -0.06(-0.20%) |
Mar 18, 2014 | 29.10 | 29.12 | 29.05 | 29.08 | 2,900 | +0.10(+0.35%) |
Mar 17, 2014 | 28.96 | 29.00 | 28.83 | 28.98 | 5,385 | +0.26(+0.90%) |
Mar 14, 2014 | 28.70 | 28.89 | 28.70 | 28.72 | 3,628 | -0.03(-0.10%) |
Mar 13, 2014 | 29.12 | 29.12 | 28.68 | 28.75 | 3,001 | -0.31(-1.07%) |
Mar 12, 2014 | 29.07 | 29.11 | 28.83 | 29.06 | 10,471 | +0.06(+0.21%) |
Mar 11, 2014 | 29.32 | 29.32 | 29.00 | 29.00 | 4,343 | -0.21(-0.71%) |
Mar 10, 2014 | 29.22 | 29.23 | 29.12 | 29.21 | 16,731 | +0.00(+0.01%) |
Mar 07, 2014 | 29.31 | 29.38 | 29.16 | 29.21 | 2,482 | +0.01(+0.02%) |
Mar 06, 2014 | 29.03 | 29.25 | 29.03 | 29.20 | 20,250 | +0.33(+1.14%) |
Mar 05, 2014 | 29.00 | 29.00 | 28.84 | 28.87 | 2,315 | -0.14(-0.48%) |
Mar 04, 2014 | 28.77 | 29.02 | 28.77 | 29.01 | 4,317 | +0.75(+2.65%) |
Mar 03, 2014 | 28.10 | 28.26 | 28.05 | 28.26 | 5,348 | -0.15(-0.53%) |
Feb 28, 2014 | 28.35 | 28.62 | 28.31 | 28.41 | 8,585 | +0.15(+0.52%) |
Feb 27, 2014 | 28.11 | 28.26 | 27.97 | 28.26 | 4,544 | +0.22(+0.80%) |
Feb 26, 2014 | 27.95 | 28.21 | 27.95 | 28.04 | 6,333 | +0.04(+0.16%) |
Feb 25, 2014 | 28.10 | 28.18 | 27.98 | 28.00 | 8,500 | -0.15(-0.53%) |
Feb 24, 2014 | 28.01 | 28.23 | 27.81 | 28.14 | 15,532 | +0.33(+1.20%) |
Feb 21, 2014 | 27.89 | 27.89 | 27.73 | 27.81 | 4,359 | -0.10(-0.36%) |
Feb 20, 2014 | 27.76 | 27.91 | 27.76 | 27.91 | 3,915 | +0.20(+0.74%) |
Feb 19, 2014 | 27.90 | 27.99 | 27.70 | 27.70 | 5,032 | -0.37(-1.32%) |
Feb 18, 2014 | 27.87 | 28.14 | 27.87 | 28.07 | 8,906 | +0.14(+0.50%) |
Feb 14, 2014 | 28.06 | 27.93 | 27.93 | 27.93 | 6,900 | +0.06(+0.23%) |
Feb 13, 2014 | 27.42 | 27.87 | 27.42 | 27.87 | 4,345 | +0.20(+0.72%) |
Feb 12, 2014 | 27.58 | 27.81 | 27.57 | 27.67 | 10,262 | +0.04(+0.14%) |
Feb 11, 2014 | 27.39 | 27.67 | 27.39 | 27.63 | 11,853 | +0.28(+1.02%) |
Feb 10, 2014 | 27.23 | 27.35 | 27.16 | 27.35 | 23,451 | +0.17(+0.63%) |
Feb 07, 2014 | 27.20 | 27.33 | 27.16 | 27.18 | 2,424 | +0.21(+0.78%) |
Feb 06, 2014 | 26.92 | 27.03 | 26.92 | 26.97 | 3,879 | +0.16(+0.61%) |
Feb 05, 2014 | 26.84 | 26.84 | 26.45 | 26.81 | 2,195 | +0.05(+0.19%) |
Feb 04, 2014 | 26.71 | 26.94 | 26.57 | 26.76 | 7,989 | +0.19(+0.70%) |