Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.70 | 27.00 | 25.94 | 26.01 | 371,715 | -0.85(-3.16%) |
Apr 29, 2014 | 25.43 | 27.71 | 25.43 | 26.86 | 1,148,691 | +1.74(+6.93%) |
Apr 28, 2014 | 25.43 | 25.74 | 24.62 | 25.12 | 364,019 | -0.18(-0.71%) |
Apr 25, 2014 | 24.94 | 25.58 | 24.65 | 25.30 | 295,300 | +0.29(+1.16%) |
Apr 24, 2014 | 25.96 | 26.15 | 24.93 | 25.01 | 395,370 | -0.84(-3.25%) |
Apr 23, 2014 | 26.30 | 26.72 | 25.83 | 25.85 | 281,648 | -0.41(-1.56%) |
Apr 22, 2014 | 25.91 | 26.80 | 25.71 | 26.26 | 386,538 | -0.47(-1.76%) |
Apr 21, 2014 | 26.71 | 26.84 | 26.45 | 26.73 | 116,050 | +0.01(+0.04%) |
Apr 17, 2014 | 26.89 | 26.72 | 26.72 | 26.72 | 206,200 | -0.21(-0.78%) |
Apr 16, 2014 | 26.97 | 27.01 | 26.45 | 26.93 | 240,050 | +0.07(+0.26%) |
Apr 15, 2014 | 27.68 | 27.80 | 26.72 | 26.86 | 212,635 | -0.74(-2.68%) |
Apr 14, 2014 | 26.78 | 27.72 | 26.18 | 27.60 | 245,457 | +1.15(+4.35%) |
Apr 11, 2014 | 26.29 | 26.77 | 26.08 | 26.45 | 118,914 | +0.01(+0.04%) |
Apr 10, 2014 | 27.09 | 27.09 | 26.28 | 26.44 | 188,208 | -0.57(-2.11%) |
Apr 09, 2014 | 25.95 | 27.12 | 25.90 | 27.01 | 205,384 | +1.09(+4.21%) |
Apr 08, 2014 | 26.14 | 26.21 | 25.80 | 25.92 | 280,398 | -0.25(-0.96%) |
Apr 07, 2014 | 26.70 | 26.70 | 26.11 | 26.17 | 432,080 | -0.62(-2.31%) |
Apr 04, 2014 | 27.38 | 27.89 | 26.32 | 26.79 | 221,257 | -0.47(-1.72%) |
Apr 03, 2014 | 27.89 | 28.27 | 27.15 | 27.26 | 165,632 | -0.70(-2.50%) |
Apr 02, 2014 | 28.23 | 28.63 | 27.84 | 27.96 | 147,078 | -0.31(-1.10%) |
Apr 01, 2014 | 27.88 | 28.32 | 27.45 | 28.27 | 236,438 | +0.38(+1.36%) |
Mar 31, 2014 | 27.59 | 27.95 | 27.45 | 27.89 | 312,500 | +0.44(+1.61%) |
Mar 28, 2014 | 27.17 | 27.59 | 27.06 | 27.45 | 344,606 | +0.25(+0.92%) |
Mar 27, 2014 | 27.67 | 27.76 | 26.86 | 27.20 | 386,178 | -0.47(-1.70%) |
Mar 26, 2014 | 29.21 | 29.61 | 27.62 | 27.67 | 434,205 | -1.38(-4.75%) |
Mar 25, 2014 | 28.53 | 29.22 | 27.98 | 29.05 | 385,040 | +0.64(+2.25%) |
Mar 24, 2014 | 28.24 | 28.79 | 27.60 | 28.41 | 383,310 | +0.25(+0.89%) |
Mar 21, 2014 | 28.06 | 28.33 | 27.57 | 28.16 | 498,758 | +0.30(+1.08%) |
Mar 20, 2014 | 27.13 | 28.19 | 27.12 | 27.86 | 246,735 | +0.80(+2.96%) |
Mar 19, 2014 | 27.68 | 28.08 | 27.00 | 27.06 | 274,700 | -0.62(-2.24%) |
Mar 18, 2014 | 27.75 | 28.07 | 27.23 | 27.68 | 265,543 | +0.05(+0.18%) |
Mar 17, 2014 | 27.21 | 27.88 | 26.95 | 27.63 | 198,207 | +0.52(+1.92%) |
Mar 14, 2014 | 27.02 | 27.30 | 26.10 | 27.11 | 371,136 | +0.02(+0.07%) |
Mar 13, 2014 | 27.23 | 27.50 | 26.71 | 27.09 | 222,784 | -0.08(-0.29%) |
Mar 12, 2014 | 26.67 | 27.18 | 26.43 | 27.17 | 200,023 | +0.42(+1.57%) |
Mar 11, 2014 | 26.12 | 26.90 | 26.09 | 26.75 | 333,495 | +0.69(+2.65%) |
Mar 10, 2014 | 25.33 | 26.48 | 25.23 | 26.06 | 406,840 | +0.74(+2.92%) |
Mar 07, 2014 | 25.52 | 25.70 | 24.88 | 25.32 | 459,020 | -0.07(-0.28%) |
Mar 06, 2014 | 25.50 | 25.84 | 24.97 | 25.39 | 283,484 | -0.14(-0.55%) |
Mar 05, 2014 | 26.26 | 26.26 | 25.21 | 25.53 | 187,713 | -0.77(-2.93%) |
Mar 04, 2014 | 26.17 | 26.49 | 25.84 | 26.30 | 280,484 | +0.33(+1.27%) |
Mar 03, 2014 | 25.86 | 26.19 | 25.23 | 25.97 | 297,348 | -0.07(-0.27%) |
Feb 28, 2014 | 26.61 | 26.61 | 24.79 | 26.04 | 369,571 | +1.30(+5.25%) |
Feb 27, 2014 | 24.75 | 25.09 | 23.36 | 24.74 | 728,901 | +0.00(+0.00%) |
Feb 26, 2014 | 22.66 | 25.64 | 22.66 | 24.74 | 862,890 | +0.48(+1.98%) |
Feb 25, 2014 | 24.52 | 24.52 | 24.02 | 24.26 | 386,399 | +0.10(+0.41%) |
Feb 24, 2014 | 23.91 | 24.67 | 23.56 | 24.16 | 581,490 | +0.60(+2.55%) |
Feb 21, 2014 | 23.86 | 23.86 | 23.30 | 23.56 | 198,507 | -0.31(-1.30%) |
Feb 20, 2014 | 23.80 | 24.18 | 23.54 | 23.87 | 181,933 | +0.05(+0.21%) |
Feb 19, 2014 | 24.12 | 24.54 | 23.81 | 23.82 | 228,847 | -0.46(-1.89%) |
Feb 18, 2014 | 24.14 | 24.68 | 24.14 | 24.28 | 240,536 | +0.19(+0.79%) |
Feb 14, 2014 | 23.64 | 24.09 | 24.09 | 24.09 | 162,200 | +0.45(+1.90%) |
Feb 13, 2014 | 23.39 | 24.07 | 23.28 | 23.64 | 180,908 | +0.16(+0.68%) |
Feb 12, 2014 | 24.14 | 24.40 | 23.42 | 23.48 | 190,879 | -0.49(-2.04%) |
Feb 11, 2014 | 23.46 | 24.14 | 23.43 | 23.97 | 427,965 | +0.54(+2.30%) |
Feb 10, 2014 | 23.05 | 23.83 | 22.84 | 23.43 | 522,495 | +0.42(+1.83%) |
Feb 07, 2014 | 22.70 | 23.13 | 22.39 | 23.01 | 421,097 | +0.31(+1.37%) |
Feb 06, 2014 | 22.36 | 22.79 | 21.98 | 22.70 | 351,896 | +0.40(+1.79%) |
Feb 05, 2014 | 22.12 | 22.42 | 21.81 | 22.30 | 309,009 | +0.10(+0.45%) |
Feb 04, 2014 | 22.55 | 22.61 | 21.67 | 22.20 | 391,784 | -0.35(-1.55%) |