Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.81 | 27.92 | 27.78 | 27.91 | 5,275 | +0.36(+1.31%) |
Apr 29, 2014 | 27.40 | 27.55 | 27.40 | 27.55 | 10,241 | +0.17(+0.62%) |
Apr 28, 2014 | 27.25 | 27.38 | 27.12 | 27.38 | 92,721 | -0.26(-0.94%) |
Apr 25, 2014 | 27.66 | 27.69 | 27.55 | 27.64 | 16,433 | -1.18(-4.09%) |
Apr 24, 2014 | 28.97 | 28.99 | 28.75 | 28.82 | 13,211 | -0.03(-0.10%) |
Apr 23, 2014 | 29.26 | 29.26 | 28.76 | 28.85 | 11,669 | -0.29(-1.00%) |
Apr 22, 2014 | 29.07 | 29.17 | 29.00 | 29.14 | 115,824 | +0.24(+0.83%) |
Apr 21, 2014 | 28.68 | 28.98 | 28.67 | 28.90 | 316,146 | +0.16(+0.57%) |
Apr 17, 2014 | 28.74 | 28.74 | 28.74 | 0 | +0.69(+2.45%) | |
Apr 16, 2014 | 27.80 | 28.11 | 27.73 | 28.05 | 247,397 | +0.64(+2.33%) |
Apr 15, 2014 | 27.47 | 27.50 | 27.31 | 27.41 | 4,813 | +0.01(+0.04%) |
Apr 14, 2014 | 27.52 | 27.54 | 27.29 | 27.40 | 10,905 | -0.19(-0.69%) |
Apr 11, 2014 | 27.64 | 27.72 | 27.56 | 27.59 | 0 | -0.30(-1.08%) |
Apr 10, 2014 | 28.14 | 28.14 | 27.84 | 27.89 | 5,496 | -0.16(-0.57%) |
Apr 09, 2014 | 27.80 | 28.11 | 27.72 | 28.05 | 240,585 | +0.58(+2.11%) |
Apr 08, 2014 | 27.42 | 27.54 | 27.39 | 27.47 | 49,502 | -0.41(-1.47%) |
Apr 07, 2014 | 27.87 | 27.88 | 27.82 | 27.88 | 5,808 | +0.06(+0.22%) |
Apr 04, 2014 | 27.88 | 27.98 | 27.82 | 27.82 | 0 | -0.07(-0.25%) |
Apr 03, 2014 | 27.95 | 27.99 | 27.84 | 27.89 | 7,342 | -0.14(-0.50%) |
Apr 02, 2014 | 28.01 | 28.12 | 27.99 | 28.03 | 6,260 | -0.28(-0.99%) |
Apr 01, 2014 | 28.32 | 28.37 | 28.31 | 28.31 | 9,727 | +0.04(+0.15%) |
Mar 31, 2014 | 28.20 | 28.31 | 28.15 | 28.27 | 8,754 | +0.29(+1.03%) |
Mar 28, 2014 | 28.03 | 28.04 | 27.97 | 27.98 | 0 | -0.01(-0.04%) |
Mar 27, 2014 | 27.93 | 28.02 | 27.89 | 27.99 | 11,131 | +0.33(+1.19%) |
Mar 26, 2014 | 27.70 | 27.81 | 27.66 | 27.66 | 11,872 | +0.21(+0.77%) |
Mar 25, 2014 | 27.57 | 27.58 | 27.33 | 27.45 | 12,294 | -0.05(-0.18%) |
Mar 24, 2014 | 27.55 | 27.60 | 27.19 | 27.50 | 11,634 | +0.10(+0.36%) |
Mar 21, 2014 | 27.59 | 27.59 | 27.38 | 27.40 | 0 | -0.18(-0.63%) |
Mar 20, 2014 | 27.41 | 27.60 | 27.41 | 27.57 | 7,613 | +0.00(+0.02%) |
Mar 19, 2014 | 28.05 | 28.05 | 27.52 | 27.57 | 9,468 | -0.42(-1.50%) |
Mar 18, 2014 | 27.87 | 27.99 | 27.86 | 27.99 | 4,731 | +0.02(+0.07%) |
Mar 17, 2014 | 27.87 | 27.97 | 27.87 | 27.97 | 9,750 | +0.48(+1.75%) |
Mar 14, 2014 | 27.16 | 27.50 | 27.16 | 27.49 | 0 | -0.02(-0.08%) |
Mar 13, 2014 | 28.03 | 28.03 | 27.51 | 27.51 | 5,644 | -0.52(-1.86%) |
Mar 12, 2014 | 27.85 | 28.09 | 27.81 | 28.03 | 7,772 | -0.16(-0.57%) |
Mar 11, 2014 | 28.25 | 28.28 | 28.05 | 28.19 | 24,682 | -0.11(-0.39%) |
Mar 10, 2014 | 28.40 | 28.48 | 28.25 | 28.30 | 20,247 | -0.41(-1.41%) |
Mar 07, 2014 | 28.63 | 28.77 | 28.61 | 28.71 | 0 | +0.09(+0.30%) |
Mar 06, 2014 | 28.52 | 28.64 | 28.51 | 28.62 | 13,295 | +0.38(+1.34%) |
Mar 05, 2014 | 28.32 | 28.32 | 28.11 | 28.24 | 6,874 | -0.13(-0.46%) |
Mar 04, 2014 | 28.26 | 28.37 | 28.20 | 28.37 | 4,517 | +0.37(+1.32%) |
Mar 03, 2014 | 28.01 | 28.06 | 27.87 | 28.00 | 5,332 | -0.81(-2.81%) |
Feb 28, 2014 | 28.81 | 28.94 | 28.75 | 28.81 | 0 | +0.32(+1.12%) |
Feb 27, 2014 | 28.24 | 28.58 | 28.24 | 28.49 | 4,208 | +0.31(+1.10%) |
Feb 26, 2014 | 28.02 | 28.18 | 27.98 | 28.18 | 13,173 | -0.18(-0.62%) |
Feb 25, 2014 | 28.44 | 28.44 | 28.24 | 28.36 | 8,819 | +0.20(+0.69%) |
Feb 24, 2014 | 28.08 | 28.22 | 28.06 | 28.16 | 9,096 | +0.43(+1.57%) |
Feb 21, 2014 | 27.81 | 27.85 | 27.71 | 27.73 | 0 | +0.25(+0.89%) |
Feb 20, 2014 | 27.40 | 27.49 | 27.32 | 27.48 | 150,477 | -0.62(-2.20%) |
Feb 19, 2014 | 28.42 | 28.45 | 28.10 | 28.10 | 73,779 | -1.53(-5.17%) |
Feb 18, 2014 | 29.69 | 29.70 | 29.62 | 29.63 | 6,615 | +0.02(+0.07%) |
Feb 14, 2014 | 29.61 | 29.61 | 29.61 | 0 | +0.28(+0.95%) | |
Feb 13, 2014 | 29.26 | 29.47 | 29.18 | 29.33 | 12,504 | +0.23(+0.80%) |
Feb 12, 2014 | 29.07 | 29.20 | 28.97 | 29.10 | 68,643 | +0.09(+0.30%) |
Feb 11, 2014 | 28.92 | 29.01 | 28.92 | 29.01 | 154,151 | +0.36(+1.26%) |
Feb 10, 2014 | 28.79 | 28.79 | 28.63 | 28.65 | 10,181 | +0.02(+0.07%) |
Feb 07, 2014 | 28.43 | 28.63 | 28.39 | 28.63 | 0 | +0.21(+0.74%) |
Feb 06, 2014 | 28.30 | 28.44 | 28.30 | 28.42 | 6,577 | +0.44(+1.57%) |
Feb 05, 2014 | 27.91 | 27.98 | 27.84 | 27.98 | 5,635 | +0.29(+1.05%) |
Feb 04, 2014 | 27.71 | 27.71 | 27.59 | 27.69 | 3,587 | +0.01(+0.04%) |