Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.46 | 27.57 | 27.30 | 27.53 | 661,779 | +0.04(+0.16%) |
Apr 29, 2014 | 27.51 | 27.61 | 27.36 | 27.49 | 746,376 | +0.04(+0.16%) |
Apr 28, 2014 | 27.27 | 27.48 | 27.01 | 27.45 | 801,426 | +0.30(+1.12%) |
Apr 25, 2014 | 27.15 | 27.28 | 27.09 | 27.15 | 505,587 | -0.06(-0.24%) |
Apr 24, 2014 | 27.42 | 27.53 | 27.11 | 27.21 | 982,820 | -0.10(-0.37%) |
Apr 23, 2014 | 27.39 | 27.75 | 27.12 | 27.31 | 944,829 | -0.04(-0.16%) |
Apr 22, 2014 | 27.27 | 27.37 | 26.96 | 27.35 | 793,815 | +0.09(+0.34%) |
Apr 21, 2014 | 26.95 | 27.26 | 26.86 | 27.26 | 481,267 | +0.33(+1.23%) |
Apr 17, 2014 | 27.16 | 26.93 | 26.93 | 26.93 | 670,230 | -0.27(-0.98%) |
Apr 16, 2014 | 27.25 | 27.27 | 27.01 | 27.20 | 470,149 | +0.11(+0.40%) |
Apr 15, 2014 | 27.08 | 27.20 | 26.94 | 27.09 | 587,184 | +0.12(+0.43%) |
Apr 14, 2014 | 26.91 | 27.09 | 26.70 | 26.97 | 573,401 | +0.19(+0.73%) |
Apr 11, 2014 | 27.01 | 27.20 | 26.74 | 26.78 | 716,046 | -0.33(-1.22%) |
Apr 10, 2014 | 27.20 | 27.46 | 26.99 | 27.11 | 766,272 | -0.06(-0.24%) |
Apr 09, 2014 | 27.25 | 27.40 | 27.01 | 27.17 | 375,996 | -0.04(-0.13%) |
Apr 08, 2014 | 27.14 | 27.30 | 27.04 | 27.21 | 586,675 | +0.04(+0.16%) |
Apr 07, 2014 | 27.22 | 27.53 | 27.15 | 27.17 | 833,184 | -0.01(-0.05%) |
Apr 04, 2014 | 26.98 | 27.23 | 26.88 | 27.18 | 1,690,220 | +0.34(+1.26%) |
Apr 03, 2014 | 26.90 | 27.08 | 26.81 | 26.84 | 1,422,264 | -0.04(-0.13%) |
Apr 02, 2014 | 26.88 | 26.98 | 26.63 | 26.88 | 900,961 | +0.01(+0.05%) |
Apr 01, 2014 | 26.90 | 26.94 | 26.60 | 26.86 | 984,332 | -0.06(-0.21%) |
Mar 31, 2014 | 26.89 | 27.24 | 26.60 | 26.92 | 1,266,131 | +0.14(+0.54%) |
Mar 28, 2014 | 26.71 | 27.02 | 26.66 | 26.78 | 478,570 | +0.16(+0.60%) |
Mar 27, 2014 | 26.62 | 26.74 | 26.46 | 26.62 | 798,360 | +0.00(+0.00%) |
Mar 26, 2014 | 27.12 | 27.12 | 26.54 | 26.62 | 927,367 | -0.38(-1.42%) |
Mar 25, 2014 | 26.66 | 27.05 | 26.60 | 27.00 | 659,619 | +0.42(+1.57%) |
Mar 24, 2014 | 26.65 | 26.69 | 26.34 | 26.58 | 614,043 | +0.03(+0.11%) |
Mar 21, 2014 | 26.29 | 26.78 | 26.24 | 26.55 | 2,016,374 | +0.33(+1.26%) |
Mar 20, 2014 | 25.96 | 26.23 | 25.78 | 26.22 | 905,038 | +0.25(+0.97%) |
Mar 19, 2014 | 26.59 | 26.76 | 25.88 | 25.97 | 782,891 | -0.62(-2.33%) |
Mar 18, 2014 | 26.74 | 26.78 | 26.51 | 26.59 | 939,580 | -0.14(-0.54%) |
Mar 17, 2014 | 26.81 | 26.95 | 26.47 | 26.73 | 1,069,652 | -0.01(-0.05%) |
Mar 14, 2014 | 26.75 | 27.06 | 26.63 | 26.75 | 877,335 | +0.06(+0.24%) |
Mar 13, 2014 | 26.50 | 26.76 | 26.37 | 26.68 | 1,042,877 | +0.17(+0.65%) |
Mar 12, 2014 | 26.28 | 26.53 | 26.25 | 26.51 | 955,611 | +0.12(+0.44%) |
Mar 11, 2014 | 26.19 | 26.50 | 26.17 | 26.40 | 657,022 | +0.25(+0.97%) |
Mar 10, 2014 | 26.31 | 26.39 | 26.07 | 26.14 | 806,959 | -0.19(-0.71%) |
Mar 07, 2014 | 26.68 | 26.70 | 26.10 | 26.33 | 1,044,842 | -0.43(-1.59%) |
Mar 06, 2014 | 27.10 | 27.15 | 26.71 | 26.76 | 846,646 | -0.32(-1.20%) |
Mar 05, 2014 | 27.18 | 27.18 | 26.89 | 27.08 | 813,245 | -0.01(-0.03%) |
Mar 04, 2014 | 26.82 | 27.12 | 26.81 | 27.09 | 1,886,005 | +0.47(+1.76%) |
Mar 03, 2014 | 26.48 | 26.78 | 26.48 | 26.62 | 1,354,438 | -0.01(-0.03%) |
Feb 28, 2014 | 26.26 | 26.73 | 26.19 | 26.63 | 1,449,154 | +0.31(+1.18%) |
Feb 27, 2014 | 26.53 | 26.65 | 26.09 | 26.32 | 995,460 | -0.20(-0.76%) |
Feb 26, 2014 | 26.47 | 26.65 | 26.42 | 26.52 | 1,433,418 | +0.04(+0.16%) |
Feb 25, 2014 | 26.14 | 26.54 | 26.04 | 26.47 | 1,366,436 | +0.38(+1.46%) |
Feb 24, 2014 | 26.01 | 26.34 | 25.97 | 26.09 | 1,345,237 | +0.06(+0.22%) |
Feb 21, 2014 | 25.88 | 26.26 | 25.73 | 26.04 | 985,806 | +0.13(+0.50%) |
Feb 20, 2014 | 26.19 | 26.41 | 25.78 | 25.91 | 1,096,896 | -0.28(-1.07%) |
Feb 19, 2014 | 26.06 | 26.54 | 26.06 | 26.19 | 1,626,040 | +0.06(+0.25%) |
Feb 18, 2014 | 26.17 | 26.27 | 25.96 | 26.12 | 1,326,814 | +0.01(+0.03%) |
Feb 14, 2014 | 25.88 | 26.11 | 26.11 | 26.11 | 1,538,574 | +0.20(+0.78%) |
Feb 13, 2014 | 25.91 | 26.54 | 25.29 | 25.91 | 5,016,103 | +1.20(+4.87%) |
Feb 12, 2014 | 25.29 | 25.32 | 24.61 | 24.71 | 1,214,301 | -0.55(-2.17%) |
Feb 11, 2014 | 24.75 | 25.38 | 24.74 | 25.26 | 1,589,025 | +0.52(+2.10%) |
Feb 10, 2014 | 23.95 | 24.87 | 23.87 | 24.74 | 1,323,491 | +0.78(+3.25%) |
Feb 07, 2014 | 23.84 | 24.04 | 23.65 | 23.96 | 2,209,887 | +0.18(+0.76%) |
Feb 06, 2014 | 23.89 | 24.05 | 23.71 | 23.78 | 1,801,722 | -0.01(-0.06%) |
Feb 05, 2014 | 23.99 | 24.14 | 23.74 | 23.79 | 1,981,419 | -0.22(-0.92%) |
Feb 04, 2014 | 24.15 | 24.24 | 23.82 | 24.01 | 1,917,784 | -0.11(-0.47%) |