Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.39 | 26.62 | 26.38 | 26.62 | 36,482 | +0.35(+1.34%) |
Apr 29, 2014 | 26.10 | 26.27 | 26.08 | 26.27 | 45,085 | +0.39(+1.51%) |
Apr 28, 2014 | 25.85 | 25.90 | 25.69 | 25.88 | 24,495 | +0.04(+0.15%) |
Apr 25, 2014 | 25.97 | 25.97 | 25.77 | 25.84 | 23,190 | -0.36(-1.37%) |
Apr 24, 2014 | 25.96 | 26.31 | 25.89 | 26.20 | 49,879 | +0.17(+0.65%) |
Apr 23, 2014 | 26.11 | 26.16 | 25.90 | 26.03 | 6,326 | -0.16(-0.61%) |
Apr 22, 2014 | 26.15 | 26.24 | 26.05 | 26.19 | 11,179 | +0.41(+1.59%) |
Apr 21, 2014 | 25.95 | 25.95 | 25.76 | 25.78 | 23,706 | -0.07(-0.27%) |
Apr 17, 2014 | 25.85 | 25.85 | 25.85 | 0 | +0.36(+1.41%) | |
Apr 16, 2014 | 25.59 | 25.61 | 25.42 | 25.49 | 9,274 | +0.14(+0.55%) |
Apr 15, 2014 | 25.47 | 25.49 | 25.14 | 25.35 | 13,026 | -0.52(-2.01%) |
Apr 14, 2014 | 25.76 | 25.95 | 25.60 | 25.87 | 6,972 | +0.07(+0.27%) |
Apr 11, 2014 | 25.77 | 25.98 | 25.59 | 25.80 | 0 | -0.12(-0.46%) |
Apr 10, 2014 | 26.42 | 26.44 | 25.92 | 25.92 | 52,321 | -1.18(-4.35%) |
Apr 09, 2014 | 26.94 | 27.10 | 26.82 | 27.10 | 36,997 | +0.38(+1.42%) |
Apr 08, 2014 | 26.39 | 26.77 | 26.39 | 26.72 | 25,909 | +0.34(+1.29%) |
Apr 07, 2014 | 26.40 | 26.40 | 26.26 | 26.38 | 11,521 | -0.05(-0.19%) |
Apr 04, 2014 | 26.86 | 26.86 | 26.43 | 26.43 | 0 | -0.41(-1.53%) |
Apr 03, 2014 | 26.96 | 27.03 | 26.84 | 26.84 | 10,149 | -0.04(-0.15%) |
Apr 02, 2014 | 26.99 | 27.03 | 26.33 | 26.88 | 14,742 | -0.28(-1.03%) |
Apr 01, 2014 | 27.12 | 27.23 | 27.07 | 27.16 | 10,091 | +0.36(+1.34%) |
Mar 31, 2014 | 26.50 | 26.80 | 26.50 | 26.80 | 19,496 | +0.74(+2.84%) |
Mar 28, 2014 | 26.20 | 26.26 | 26.03 | 26.06 | 0 | -0.10(-0.38%) |
Mar 27, 2014 | 26.21 | 26.29 | 26.16 | 26.16 | 14,566 | -0.04(-0.15%) |
Mar 26, 2014 | 26.29 | 26.29 | 26.10 | 26.20 | 37,170 | -0.31(-1.17%) |
Mar 25, 2014 | 26.49 | 26.62 | 26.27 | 26.51 | 14,807 | +0.16(+0.61%) |
Mar 24, 2014 | 26.50 | 26.50 | 26.25 | 26.35 | 32,582 | -0.15(-0.57%) |
Mar 21, 2014 | 26.69 | 26.72 | 26.45 | 26.50 | 16,210 | -0.27(-1.03%) |
Mar 20, 2014 | 26.73 | 26.86 | 26.72 | 26.77 | 20,270 | -1.84(-6.44%) |
Mar 19, 2014 | 28.88 | 28.96 | 28.42 | 28.62 | 18,929 | -0.31(-1.08%) |
Mar 18, 2014 | 28.77 | 29.04 | 28.76 | 28.93 | 17,201 | +0.24(+0.84%) |
Mar 17, 2014 | 28.32 | 28.69 | 28.32 | 28.69 | 27,293 | +0.99(+3.57%) |
Mar 14, 2014 | 27.74 | 27.87 | 27.64 | 27.70 | 0 | -0.39(-1.39%) |
Mar 13, 2014 | 28.61 | 28.61 | 27.93 | 28.09 | 20,489 | -0.26(-0.92%) |
Mar 12, 2014 | 28.18 | 28.51 | 28.18 | 28.35 | 15,259 | -0.05(-0.16%) |
Mar 11, 2014 | 28.47 | 28.60 | 28.36 | 28.40 | 20,142 | +0.05(+0.16%) |
Mar 10, 2014 | 28.15 | 28.35 | 28.10 | 28.35 | 20,720 | +0.01(+0.04%) |
Mar 07, 2014 | 28.41 | 28.41 | 28.08 | 28.34 | 0 | -0.09(-0.32%) |
Mar 06, 2014 | 28.45 | 28.47 | 28.28 | 28.43 | 19,784 | +0.24(+0.85%) |
Mar 05, 2014 | 28.02 | 28.20 | 28.02 | 28.19 | 7,052 | +0.12(+0.43%) |
Mar 04, 2014 | 27.88 | 28.09 | 27.87 | 28.07 | 12,716 | +0.96(+3.54%) |
Mar 03, 2014 | 27.56 | 27.59 | 27.11 | 27.11 | 32,415 | -1.10(-3.90%) |
Feb 28, 2014 | 28.10 | 28.35 | 28.10 | 28.21 | 0 | +0.78(+2.84%) |
Feb 27, 2014 | 27.41 | 27.54 | 27.41 | 27.43 | 6,416 | -0.12(-0.44%) |
Feb 26, 2014 | 27.57 | 27.61 | 27.41 | 27.55 | 12,420 | -0.04(-0.13%) |
Feb 25, 2014 | 27.52 | 27.70 | 27.46 | 27.59 | 12,637 | +0.05(+0.20%) |
Feb 24, 2014 | 27.24 | 27.68 | 27.20 | 27.53 | 26,263 | +0.33(+1.21%) |
Feb 21, 2014 | 27.17 | 27.24 | 27.09 | 27.20 | 0 | -0.09(-0.33%) |
Feb 20, 2014 | 27.01 | 27.29 | 26.96 | 27.29 | 17,395 | +0.42(+1.56%) |
Feb 19, 2014 | 26.95 | 27.20 | 26.87 | 26.87 | 16,138 | -0.04(-0.15%) |
Feb 18, 2014 | 26.95 | 26.98 | 26.81 | 26.91 | 18,190 | -0.32(-1.18%) |
Feb 14, 2014 | 27.23 | 27.23 | 27.23 | 0 | +0.12(+0.44%) | |
Feb 13, 2014 | 26.80 | 27.11 | 26.75 | 27.11 | 30,278 | +0.18(+0.67%) |
Feb 12, 2014 | 26.95 | 26.99 | 26.79 | 26.93 | 8,709 | -0.40(-1.46%) |
Feb 11, 2014 | 26.99 | 27.34 | 26.95 | 27.33 | 14,111 | +0.78(+2.94%) |
Feb 10, 2014 | 26.52 | 26.61 | 26.49 | 26.55 | 406,948 | +0.00(+0.00%) |
Feb 07, 2014 | 26.57 | 26.66 | 26.45 | 26.55 | 0 | -0.24(-0.90%) |
Feb 06, 2014 | 26.72 | 26.92 | 26.61 | 26.79 | 48,071 | +0.13(+0.49%) |
Feb 05, 2014 | 26.59 | 26.67 | 26.49 | 26.66 | 156,706 | +0.60(+2.30%) |
Feb 04, 2014 | 26.03 | 26.11 | 25.83 | 26.06 | 26,452 | +0.44(+1.72%) |