Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.29 | 26.84 | 26.16 | 26.72 | 174,198 | +0.34(+1.31%) |
Apr 29, 2014 | 26.45 | 26.65 | 26.14 | 26.38 | 235,608 | +0.03(+0.13%) |
Apr 28, 2014 | 26.74 | 27.03 | 26.06 | 26.34 | 366,934 | -0.24(-0.89%) |
Apr 25, 2014 | 26.77 | 26.90 | 26.34 | 26.58 | 260,545 | -0.38(-1.40%) |
Apr 24, 2014 | 27.05 | 27.27 | 26.71 | 26.96 | 178,546 | +0.08(+0.31%) |
Apr 23, 2014 | 26.44 | 26.90 | 26.33 | 26.87 | 338,860 | +0.27(+1.01%) |
Apr 22, 2014 | 26.13 | 26.74 | 25.90 | 26.61 | 153,379 | +0.47(+1.80%) |
Apr 21, 2014 | 25.83 | 26.30 | 25.36 | 26.13 | 156,778 | +0.26(+1.01%) |
Apr 17, 2014 | 26.02 | 25.87 | 25.87 | 25.87 | 249,539 | -0.18(-0.68%) |
Apr 16, 2014 | 25.96 | 26.38 | 25.71 | 26.05 | 97,586 | +0.31(+1.21%) |
Apr 15, 2014 | 26.08 | 26.42 | 25.69 | 25.74 | 311,649 | -0.27(-1.04%) |
Apr 14, 2014 | 26.02 | 26.10 | 25.33 | 26.01 | 238,801 | +0.24(+0.95%) |
Apr 11, 2014 | 24.97 | 26.56 | 24.97 | 25.76 | 590,518 | -0.76(-2.85%) |
Apr 10, 2014 | 27.11 | 28.55 | 25.99 | 26.52 | 678,107 | -0.79(-2.90%) |
Apr 09, 2014 | 26.32 | 27.43 | 25.95 | 27.31 | 422,790 | +1.17(+4.47%) |
Apr 08, 2014 | 26.68 | 26.93 | 25.75 | 26.14 | 357,029 | -0.49(-1.83%) |
Apr 07, 2014 | 26.56 | 26.88 | 26.12 | 26.63 | 406,888 | +0.03(+0.13%) |
Apr 04, 2014 | 27.62 | 28.18 | 26.58 | 26.60 | 198,129 | -0.78(-2.86%) |
Apr 03, 2014 | 27.69 | 27.90 | 27.14 | 27.38 | 195,504 | -0.37(-1.33%) |
Apr 02, 2014 | 28.22 | 28.30 | 27.18 | 27.75 | 148,107 | -0.33(-1.17%) |
Apr 01, 2014 | 27.93 | 28.36 | 27.72 | 28.08 | 158,297 | +0.13(+0.45%) |
Mar 31, 2014 | 27.13 | 28.05 | 26.87 | 27.95 | 353,795 | +1.03(+3.84%) |
Mar 28, 2014 | 26.44 | 27.31 | 26.34 | 26.92 | 171,943 | +0.50(+1.88%) |
Mar 27, 2014 | 26.58 | 26.91 | 26.05 | 26.42 | 218,611 | -0.18(-0.66%) |
Mar 26, 2014 | 27.98 | 28.02 | 26.57 | 26.60 | 166,726 | -1.24(-4.44%) |
Mar 25, 2014 | 27.47 | 28.32 | 27.47 | 27.83 | 141,241 | +0.60(+2.19%) |
Mar 24, 2014 | 27.81 | 28.15 | 26.93 | 27.24 | 145,900 | -0.46(-1.67%) |
Mar 21, 2014 | 28.15 | 28.51 | 27.58 | 27.70 | 226,930 | -0.33(-1.17%) |
Mar 20, 2014 | 28.41 | 29.04 | 27.97 | 28.03 | 99,221 | -0.45(-1.57%) |
Mar 19, 2014 | 28.67 | 29.05 | 28.22 | 28.47 | 250,725 | -0.13(-0.44%) |
Mar 18, 2014 | 28.41 | 28.87 | 28.33 | 28.60 | 158,426 | +0.29(+1.01%) |
Mar 17, 2014 | 28.83 | 29.12 | 28.25 | 28.31 | 202,352 | -0.36(-1.26%) |
Mar 14, 2014 | 28.15 | 28.86 | 28.15 | 28.67 | 87,391 | +0.41(+1.46%) |
Mar 13, 2014 | 28.99 | 28.99 | 27.99 | 28.26 | 150,388 | -0.57(-1.98%) |
Mar 12, 2014 | 28.83 | 29.15 | 28.58 | 28.83 | 191,633 | -0.13(-0.44%) |
Mar 11, 2014 | 29.60 | 29.65 | 28.78 | 28.96 | 96,947 | -0.59(-1.99%) |
Mar 10, 2014 | 29.47 | 29.69 | 29.09 | 29.55 | 115,429 | +0.09(+0.31%) |
Mar 07, 2014 | 29.73 | 29.76 | 29.11 | 29.46 | 114,636 | -0.01(-0.03%) |
Mar 06, 2014 | 29.08 | 29.57 | 28.89 | 29.47 | 193,725 | +0.36(+1.24%) |
Mar 05, 2014 | 29.27 | 29.46 | 28.74 | 29.10 | 172,592 | -0.25(-0.86%) |
Mar 04, 2014 | 28.62 | 29.98 | 28.60 | 29.36 | 330,588 | +1.14(+4.02%) |
Mar 03, 2014 | 28.59 | 28.71 | 27.82 | 28.22 | 225,508 | -0.57(-1.99%) |
Feb 28, 2014 | 28.57 | 29.08 | 28.54 | 28.79 | 156,829 | +0.29(+1.03%) |
Feb 27, 2014 | 28.22 | 28.57 | 27.97 | 28.50 | 117,009 | +0.18(+0.62%) |
Feb 26, 2014 | 27.67 | 28.60 | 27.45 | 28.32 | 188,189 | +0.66(+2.40%) |
Feb 25, 2014 | 28.30 | 28.35 | 27.60 | 27.66 | 159,927 | -0.73(-2.58%) |
Feb 24, 2014 | 28.63 | 29.25 | 28.36 | 28.39 | 174,768 | +0.01(+0.03%) |
Feb 21, 2014 | 28.39 | 28.76 | 28.19 | 28.38 | 295,146 | -0.03(-0.09%) |
Feb 20, 2014 | 28.10 | 28.46 | 28.04 | 28.41 | 250,380 | +0.28(+0.99%) |
Feb 19, 2014 | 28.42 | 28.84 | 27.95 | 28.13 | 368,225 | -0.45(-1.56%) |
Feb 18, 2014 | 27.98 | 29.33 | 27.98 | 28.57 | 529,331 | +0.70(+2.50%) |
Feb 14, 2014 | 27.11 | 27.88 | 27.88 | 27.88 | 338,109 | +0.69(+2.54%) |
Feb 13, 2014 | 26.63 | 27.35 | 26.62 | 27.19 | 187,140 | +0.31(+1.16%) |
Feb 12, 2014 | 26.90 | 26.98 | 26.40 | 26.87 | 151,234 | +0.03(+0.13%) |
Feb 11, 2014 | 26.52 | 26.95 | 26.39 | 26.84 | 191,169 | +0.40(+1.49%) |
Feb 10, 2014 | 26.75 | 26.89 | 26.05 | 26.45 | 288,049 | -0.30(-1.13%) |
Feb 07, 2014 | 26.73 | 26.99 | 26.48 | 26.75 | 345,326 | +0.07(+0.25%) |
Feb 06, 2014 | 26.50 | 27.11 | 26.50 | 26.68 | 196,058 | +0.18(+0.70%) |
Feb 05, 2014 | 26.50 | 26.83 | 26.08 | 26.50 | 304,911 | -0.24(-0.91%) |
Feb 04, 2014 | 26.65 | 27.04 | 26.18 | 26.74 | 276,739 | +0.26(+0.98%) |