Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.87 | 28.00 | 27.33 | 27.78 | 380,372 | -0.12(-0.42%) |
Apr 29, 2014 | 28.20 | 28.48 | 27.86 | 27.90 | 162,500 | -0.06(-0.21%) |
Apr 28, 2014 | 28.46 | 28.88 | 27.84 | 27.95 | 254,543 | -0.32(-1.14%) |
Apr 25, 2014 | 29.05 | 29.05 | 27.98 | 28.28 | 250,682 | -0.81(-2.78%) |
Apr 24, 2014 | 29.64 | 29.64 | 29.03 | 29.08 | 193,260 | -0.47(-1.58%) |
Apr 23, 2014 | 29.68 | 31.13 | 29.43 | 29.55 | 366,323 | -0.10(-0.33%) |
Apr 22, 2014 | 29.26 | 30.25 | 29.24 | 29.65 | 1,378,964 | +0.75(+2.59%) |
Apr 21, 2014 | 28.88 | 29.33 | 28.74 | 28.90 | 190,117 | -0.06(-0.20%) |
Apr 17, 2014 | 29.25 | 28.96 | 28.96 | 28.96 | 242,545 | -0.25(-0.87%) |
Apr 16, 2014 | 29.82 | 29.82 | 28.83 | 29.21 | 401,071 | -0.36(-1.22%) |
Apr 15, 2014 | 30.41 | 30.61 | 29.31 | 29.57 | 335,703 | -0.63(-2.09%) |
Apr 14, 2014 | 29.65 | 31.34 | 29.65 | 30.20 | 473,646 | +0.73(+2.48%) |
Apr 11, 2014 | 30.28 | 30.63 | 29.30 | 29.47 | 711,043 | -1.11(-3.63%) |
Apr 10, 2014 | 32.16 | 32.27 | 30.31 | 30.58 | 543,134 | -1.52(-4.73%) |
Apr 09, 2014 | 31.33 | 32.26 | 31.33 | 32.10 | 408,040 | +1.22(+3.94%) |
Apr 08, 2014 | 30.78 | 31.21 | 30.48 | 30.88 | 235,807 | +0.07(+0.22%) |
Apr 07, 2014 | 32.00 | 32.00 | 30.75 | 30.82 | 322,325 | -1.28(-4.00%) |
Apr 04, 2014 | 31.29 | 32.23 | 31.13 | 32.10 | 591,452 | +1.24(+4.00%) |
Apr 03, 2014 | 32.07 | 32.12 | 30.66 | 30.86 | 364,798 | -1.18(-3.67%) |
Apr 02, 2014 | 32.20 | 32.53 | 31.63 | 32.04 | 579,684 | -0.08(-0.24%) |
Apr 01, 2014 | 31.90 | 32.54 | 31.56 | 32.12 | 481,579 | +0.29(+0.92%) |
Mar 31, 2014 | 31.85 | 32.16 | 31.54 | 31.83 | 275,664 | +0.21(+0.68%) |
Mar 28, 2014 | 31.09 | 32.04 | 30.99 | 31.61 | 282,494 | +0.49(+1.56%) |
Mar 27, 2014 | 32.03 | 32.03 | 30.78 | 31.13 | 421,700 | -0.79(-2.47%) |
Mar 26, 2014 | 32.83 | 32.84 | 31.90 | 31.91 | 238,284 | -0.79(-2.41%) |
Mar 25, 2014 | 32.76 | 33.06 | 32.37 | 32.70 | 207,749 | -0.10(-0.30%) |
Mar 24, 2014 | 33.57 | 33.70 | 32.40 | 32.80 | 287,539 | -0.68(-2.03%) |
Mar 21, 2014 | 33.44 | 33.78 | 33.25 | 33.48 | 365,820 | +0.01(+0.03%) |
Mar 20, 2014 | 33.42 | 34.05 | 33.33 | 33.47 | 459,294 | +0.26(+0.79%) |
Mar 19, 2014 | 34.23 | 34.40 | 33.04 | 33.21 | 327,999 | -1.02(-2.98%) |
Mar 18, 2014 | 33.38 | 34.27 | 33.15 | 34.23 | 617,966 | +0.77(+2.30%) |
Mar 17, 2014 | 32.40 | 34.25 | 32.40 | 33.46 | 1,011,820 | +1.21(+3.74%) |
Mar 14, 2014 | 32.18 | 32.71 | 32.14 | 32.26 | 350,147 | +0.00(+0.00%) |
Mar 13, 2014 | 32.30 | 32.67 | 32.06 | 32.26 | 339,773 | -0.10(-0.30%) |
Mar 12, 2014 | 32.27 | 32.77 | 32.10 | 32.35 | 332,222 | -0.10(-0.30%) |
Mar 11, 2014 | 32.27 | 32.99 | 31.87 | 32.45 | 350,667 | +0.31(+0.97%) |
Mar 10, 2014 | 31.94 | 32.40 | 31.87 | 32.14 | 448,428 | +0.01(+0.03%) |
Mar 07, 2014 | 32.54 | 32.68 | 31.79 | 32.13 | 1,032,794 | -0.58(-1.78%) |
Mar 06, 2014 | 29.19 | 33.25 | 28.90 | 32.71 | 3,794,686 | +5.80(+21.55%) |
Mar 05, 2014 | 26.39 | 27.12 | 26.39 | 26.91 | 450,560 | -0.23(-0.86%) |
Mar 04, 2014 | 26.86 | 27.39 | 26.86 | 27.15 | 640,597 | +0.54(+2.05%) |
Mar 03, 2014 | 26.67 | 26.92 | 26.37 | 26.60 | 429,285 | -0.35(-1.30%) |
Feb 28, 2014 | 26.30 | 27.36 | 26.14 | 26.95 | 883,197 | +0.74(+2.82%) |
Feb 27, 2014 | 25.77 | 26.28 | 25.73 | 26.21 | 632,977 | +0.34(+1.32%) |
Feb 26, 2014 | 26.08 | 26.31 | 25.71 | 25.87 | 369,787 | -0.12(-0.45%) |
Feb 25, 2014 | 25.77 | 26.49 | 25.70 | 25.99 | 581,573 | +0.31(+1.21%) |
Feb 24, 2014 | 25.51 | 25.99 | 25.29 | 25.68 | 651,624 | +0.39(+1.54%) |
Feb 21, 2014 | 24.87 | 25.47 | 24.43 | 25.29 | 938,236 | +0.35(+1.40%) |
Feb 20, 2014 | 27.29 | 27.47 | 24.53 | 24.94 | 2,874,281 | -3.27(-11.59%) |
Feb 19, 2014 | 28.03 | 29.33 | 27.77 | 28.21 | 1,161,951 | +0.10(+0.35%) |
Feb 18, 2014 | 28.16 | 28.64 | 28.02 | 28.11 | 401,694 | -0.13(-0.45%) |
Feb 14, 2014 | 28.10 | 28.24 | 28.24 | 28.24 | 338,638 | +0.15(+0.52%) |
Feb 13, 2014 | 27.52 | 28.16 | 27.27 | 28.09 | 693,600 | +0.29(+1.05%) |
Feb 12, 2014 | 28.24 | 28.58 | 27.26 | 27.80 | 616,594 | -0.44(-1.55%) |
Feb 11, 2014 | 28.00 | 28.70 | 27.86 | 28.24 | 323,455 | +0.35(+1.26%) |
Feb 10, 2014 | 27.20 | 27.90 | 26.95 | 27.89 | 1,957,041 | +0.72(+2.65%) |
Feb 07, 2014 | 26.49 | 27.32 | 26.49 | 27.17 | 550,808 | -0.09(-0.32%) |
Feb 06, 2014 | 26.97 | 27.28 | 26.74 | 27.25 | 413,840 | +0.30(+1.12%) |
Feb 05, 2014 | 26.73 | 26.96 | 26.25 | 26.95 | 668,334 | +0.19(+0.73%) |
Feb 04, 2014 | 26.89 | 27.20 | 26.47 | 26.76 | 279,508 | +0.07(+0.26%) |