Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.53 | 26.68 | 25.95 | 26.48 | 180,671 | -0.07(-0.26%) |
Apr 29, 2014 | 26.62 | 26.87 | 26.32 | 26.55 | 119,755 | +0.12(+0.45%) |
Apr 28, 2014 | 26.63 | 26.99 | 25.88 | 26.43 | 210,504 | -0.03(-0.11%) |
Apr 25, 2014 | 26.95 | 27.13 | 26.18 | 26.46 | 169,575 | -0.59(-2.18%) |
Apr 24, 2014 | 27.46 | 27.53 | 26.92 | 27.05 | 129,763 | -0.27(-0.99%) |
Apr 23, 2014 | 27.64 | 27.80 | 27.19 | 27.32 | 142,101 | -0.33(-1.19%) |
Apr 22, 2014 | 27.45 | 27.86 | 27.36 | 27.65 | 180,866 | +0.19(+0.69%) |
Apr 21, 2014 | 27.19 | 27.54 | 27.09 | 27.46 | 181,116 | +0.22(+0.81%) |
Apr 17, 2014 | 26.92 | 27.24 | 27.24 | 27.24 | 244,900 | +0.24(+0.89%) |
Apr 16, 2014 | 27.15 | 27.25 | 26.85 | 27.00 | 296,978 | +0.00(+0.00%) |
Apr 15, 2014 | 27.62 | 27.78 | 26.78 | 27.00 | 228,439 | -0.51(-1.85%) |
Apr 14, 2014 | 27.67 | 27.83 | 27.00 | 27.51 | 221,942 | +0.18(+0.66%) |
Apr 11, 2014 | 27.54 | 28.06 | 27.20 | 27.33 | 142,778 | -0.47(-1.69%) |
Apr 10, 2014 | 29.06 | 29.33 | 27.64 | 27.80 | 213,362 | -1.39(-4.76%) |
Apr 09, 2014 | 28.91 | 29.49 | 28.50 | 29.19 | 476,109 | +1.55(+5.61%) |
Apr 08, 2014 | 27.40 | 27.97 | 27.28 | 27.64 | 193,125 | +0.18(+0.66%) |
Apr 07, 2014 | 27.44 | 27.75 | 27.22 | 27.46 | 223,271 | -0.11(-0.40%) |
Apr 04, 2014 | 28.19 | 28.23 | 27.30 | 27.57 | 328,887 | -0.39(-1.39%) |
Apr 03, 2014 | 28.01 | 28.13 | 27.65 | 27.96 | 219,359 | -0.10(-0.36%) |
Apr 02, 2014 | 28.37 | 28.51 | 27.96 | 28.06 | 228,838 | -0.34(-1.20%) |
Apr 01, 2014 | 28.57 | 28.59 | 28.10 | 28.40 | 317,272 | -0.22(-0.77%) |
Mar 31, 2014 | 27.79 | 28.87 | 27.79 | 28.62 | 315,768 | +0.91(+3.28%) |
Mar 28, 2014 | 28.80 | 29.05 | 27.64 | 27.71 | 224,656 | -1.11(-3.85%) |
Mar 27, 2014 | 28.60 | 29.03 | 28.35 | 28.82 | 166,633 | +0.16(+0.56%) |
Mar 26, 2014 | 29.75 | 29.75 | 28.66 | 28.66 | 166,521 | -0.83(-2.81%) |
Mar 25, 2014 | 29.12 | 29.73 | 29.08 | 29.49 | 194,371 | +0.46(+1.58%) |
Mar 24, 2014 | 29.26 | 29.61 | 28.73 | 29.03 | 247,289 | -0.23(-0.79%) |
Mar 21, 2014 | 30.00 | 30.25 | 29.21 | 29.26 | 458,312 | -0.80(-2.66%) |
Mar 20, 2014 | 30.18 | 30.18 | 29.53 | 30.06 | 226,785 | -0.21(-0.69%) |
Mar 19, 2014 | 30.25 | 30.33 | 29.95 | 30.27 | 198,928 | +0.07(+0.23%) |
Mar 18, 2014 | 29.38 | 30.24 | 29.10 | 30.20 | 366,707 | +0.91(+3.11%) |
Mar 17, 2014 | 29.10 | 29.64 | 29.07 | 29.29 | 231,591 | +0.30(+1.03%) |
Mar 14, 2014 | 28.89 | 29.25 | 28.89 | 28.99 | 168,023 | -0.04(-0.14%) |
Mar 13, 2014 | 29.22 | 29.39 | 28.64 | 29.03 | 207,117 | -0.04(-0.15%) |
Mar 12, 2014 | 28.55 | 29.11 | 28.41 | 29.07 | 97,775 | +0.38(+1.31%) |
Mar 11, 2014 | 29.12 | 29.31 | 28.50 | 28.70 | 139,601 | -0.32(-1.10%) |
Mar 10, 2014 | 28.97 | 29.10 | 28.69 | 29.02 | 187,970 | +0.05(+0.17%) |
Mar 07, 2014 | 29.31 | 29.31 | 28.57 | 28.97 | 160,892 | -0.10(-0.34%) |
Mar 06, 2014 | 29.07 | 29.37 | 28.65 | 29.07 | 213,444 | -0.03(-0.10%) |
Mar 05, 2014 | 28.93 | 29.39 | 28.64 | 29.10 | 214,166 | +0.09(+0.31%) |
Mar 04, 2014 | 28.64 | 29.73 | 28.24 | 29.01 | 378,853 | +0.68(+2.40%) |
Mar 03, 2014 | 28.41 | 28.50 | 27.94 | 28.33 | 243,809 | -0.45(-1.56%) |
Feb 28, 2014 | 28.55 | 28.93 | 28.50 | 28.78 | 273,353 | +0.31(+1.09%) |
Feb 27, 2014 | 28.51 | 28.70 | 28.29 | 28.47 | 183,071 | -0.04(-0.14%) |
Feb 26, 2014 | 28.31 | 28.96 | 28.23 | 28.51 | 197,215 | +0.17(+0.60%) |
Feb 25, 2014 | 28.77 | 28.87 | 28.21 | 28.34 | 229,460 | -0.55(-1.90%) |
Feb 24, 2014 | 28.40 | 28.95 | 28.13 | 28.89 | 345,175 | +0.44(+1.55%) |
Feb 21, 2014 | 28.17 | 28.50 | 27.80 | 28.45 | 359,990 | +0.45(+1.61%) |
Feb 20, 2014 | 27.30 | 28.03 | 27.12 | 28.00 | 368,466 | +0.59(+2.17%) |
Feb 19, 2014 | 26.94 | 27.69 | 26.90 | 27.41 | 328,642 | +0.10(+0.35%) |
Feb 18, 2014 | 27.14 | 27.51 | 27.04 | 27.31 | 341,299 | +0.05(+0.18%) |
Feb 14, 2014 | 27.23 | 27.26 | 27.26 | 27.26 | 296,300 | -0.11(-0.40%) |
Feb 13, 2014 | 26.81 | 27.41 | 26.77 | 27.37 | 150,377 | +0.41(+1.52%) |
Feb 12, 2014 | 26.80 | 27.24 | 26.72 | 26.96 | 170,224 | +0.14(+0.52%) |
Feb 11, 2014 | 26.89 | 27.39 | 26.47 | 26.82 | 294,074 | -0.17(-0.63%) |
Feb 10, 2014 | 27.00 | 27.05 | 26.58 | 26.99 | 225,476 | -0.13(-0.48%) |
Feb 07, 2014 | 27.23 | 27.31 | 26.92 | 27.12 | 216,029 | -0.08(-0.29%) |
Feb 06, 2014 | 27.30 | 27.70 | 26.84 | 27.20 | 321,532 | -0.06(-0.22%) |
Feb 05, 2014 | 26.33 | 29.05 | 26.33 | 27.26 | 1,276,615 | +2.18(+8.69%) |
Feb 04, 2014 | 25.06 | 25.53 | 24.85 | 25.08 | 384,748 | +0.05(+0.20%) |