Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.32 | 26.01 | 25.25 | 25.90 | 322,656 | +0.40(+1.57%) |
Apr 29, 2014 | 25.61 | 25.91 | 25.05 | 25.50 | 255,690 | -0.00(-0.02%) |
Apr 28, 2014 | 24.36 | 25.77 | 24.23 | 25.50 | 549,516 | +1.30(+5.39%) |
Apr 25, 2014 | 24.70 | 25.50 | 21.92 | 24.20 | 2,147,532 | -2.02(-7.69%) |
Apr 24, 2014 | 26.41 | 26.84 | 25.34 | 26.21 | 314,740 | +0.12(+0.48%) |
Apr 23, 2014 | 26.91 | 27.17 | 25.95 | 26.09 | 436,892 | -0.96(-3.55%) |
Apr 22, 2014 | 27.16 | 27.62 | 26.75 | 27.05 | 641,914 | +0.07(+0.24%) |
Apr 21, 2014 | 26.31 | 27.72 | 26.27 | 26.98 | 549,272 | +0.47(+1.77%) |
Apr 17, 2014 | 26.72 | 26.52 | 26.52 | 26.52 | 403,000 | -0.30(-1.13%) |
Apr 16, 2014 | 26.41 | 27.47 | 25.80 | 26.82 | 469,148 | +0.73(+2.81%) |
Apr 15, 2014 | 26.23 | 26.45 | 24.68 | 26.09 | 417,256 | -0.06(-0.25%) |
Apr 14, 2014 | 26.73 | 27.50 | 25.70 | 26.15 | 246,536 | -0.38(-1.43%) |
Apr 11, 2014 | 26.55 | 27.24 | 25.82 | 26.53 | 235,114 | -0.30(-1.14%) |
Apr 10, 2014 | 28.55 | 28.93 | 26.32 | 26.84 | 193,776 | -1.68(-5.91%) |
Apr 09, 2014 | 27.91 | 29.08 | 27.91 | 28.52 | 142,912 | +0.04(+0.12%) |
Apr 08, 2014 | 27.10 | 28.75 | 27.00 | 28.48 | 232,712 | +1.33(+4.90%) |
Apr 07, 2014 | 28.02 | 28.89 | 26.38 | 27.16 | 240,916 | -1.10(-3.89%) |
Apr 04, 2014 | 30.99 | 31.01 | 27.30 | 28.25 | 655,698 | -2.60(-8.43%) |
Apr 03, 2014 | 31.21 | 31.30 | 30.23 | 30.86 | 284,906 | -0.44(-1.41%) |
Apr 02, 2014 | 31.14 | 31.46 | 30.62 | 31.30 | 85,266 | +0.14(+0.43%) |
Apr 01, 2014 | 30.70 | 31.54 | 30.25 | 31.16 | 166,788 | +0.43(+1.42%) |
Mar 31, 2014 | 29.96 | 31.16 | 29.55 | 30.73 | 149,776 | +0.93(+3.10%) |
Mar 28, 2014 | 30.19 | 31.07 | 29.41 | 29.80 | 179,850 | -0.45(-1.50%) |
Mar 27, 2014 | 29.77 | 30.30 | 29.18 | 30.25 | 130,682 | +0.49(+1.65%) |
Mar 26, 2014 | 30.95 | 32.08 | 29.29 | 29.77 | 158,742 | -0.86(-2.81%) |
Mar 25, 2014 | 30.81 | 31.25 | 30.43 | 30.62 | 266,356 | +0.03(+0.10%) |
Mar 24, 2014 | 32.76 | 32.76 | 29.80 | 30.59 | 348,372 | -1.63(-5.06%) |
Mar 21, 2014 | 32.26 | 33.14 | 31.73 | 32.23 | 150,798 | +0.07(+0.20%) |
Mar 20, 2014 | 32.64 | 33.23 | 31.79 | 32.16 | 115,602 | -0.60(-1.82%) |
Mar 19, 2014 | 33.20 | 33.75 | 32.56 | 32.76 | 72,404 | -0.67(-2.02%) |
Mar 18, 2014 | 32.23 | 33.70 | 32.02 | 33.43 | 73,028 | +1.21(+3.76%) |
Mar 17, 2014 | 32.78 | 33.00 | 32.06 | 32.22 | 75,512 | -0.04(-0.11%) |
Mar 14, 2014 | 31.75 | 32.70 | 31.61 | 32.26 | 91,760 | +0.38(+1.19%) |
Mar 13, 2014 | 33.25 | 33.62 | 31.46 | 31.88 | 170,706 | -1.35(-4.06%) |
Mar 12, 2014 | 32.61 | 33.54 | 32.50 | 33.23 | 86,222 | +0.39(+1.19%) |
Mar 11, 2014 | 34.60 | 34.60 | 32.75 | 32.84 | 80,426 | -1.83(-5.28%) |
Mar 10, 2014 | 35.39 | 35.50 | 33.80 | 34.66 | 170,340 | -0.91(-2.56%) |
Mar 07, 2014 | 35.55 | 35.69 | 34.80 | 35.58 | 78,646 | +0.12(+0.32%) |
Mar 06, 2014 | 35.56 | 35.91 | 35.37 | 35.46 | 89,448 | -0.10(-0.30%) |
Mar 05, 2014 | 34.84 | 35.59 | 34.84 | 35.56 | 103,116 | +0.59(+1.69%) |
Mar 04, 2014 | 33.97 | 35.61 | 33.87 | 34.98 | 364,138 | +1.53(+4.57%) |
Mar 03, 2014 | 33.47 | 34.14 | 32.82 | 33.45 | 124,268 | -0.45(-1.34%) |
Feb 28, 2014 | 34.19 | 34.52 | 33.45 | 33.90 | 176,924 | -0.21(-0.62%) |
Feb 27, 2014 | 32.83 | 34.14 | 32.83 | 34.11 | 142,344 | +1.27(+3.87%) |
Feb 26, 2014 | 32.59 | 33.46 | 32.52 | 32.84 | 91,610 | +0.39(+1.20%) |
Feb 25, 2014 | 32.25 | 32.85 | 31.85 | 32.45 | 185,810 | +0.30(+0.92%) |
Feb 24, 2014 | 32.32 | 32.62 | 31.77 | 32.16 | 210,262 | -0.23(-0.71%) |
Feb 21, 2014 | 31.96 | 32.58 | 31.48 | 32.38 | 199,932 | +0.63(+1.98%) |
Feb 20, 2014 | 32.05 | 32.42 | 31.35 | 31.75 | 158,730 | -0.20(-0.61%) |
Feb 19, 2014 | 31.97 | 32.82 | 31.89 | 31.95 | 84,618 | -0.22(-0.68%) |
Feb 18, 2014 | 32.70 | 33.05 | 32.08 | 32.17 | 332,844 | -0.48(-1.47%) |
Feb 14, 2014 | 32.91 | 32.65 | 32.65 | 32.65 | 118,000 | -0.25(-0.76%) |
Feb 13, 2014 | 31.93 | 33.16 | 31.75 | 32.90 | 103,782 | +0.65(+2.02%) |
Feb 12, 2014 | 32.17 | 32.69 | 31.93 | 32.25 | 260,324 | +0.20(+0.64%) |
Feb 11, 2014 | 32.72 | 33.31 | 31.94 | 32.05 | 190,792 | -0.93(-2.82%) |
Feb 10, 2014 | 32.80 | 33.25 | 32.30 | 32.98 | 160,824 | +0.02(+0.08%) |
Feb 07, 2014 | 32.40 | 33.23 | 31.00 | 32.95 | 250,614 | +0.58(+1.78%) |
Feb 06, 2014 | 31.40 | 32.71 | 30.83 | 32.38 | 154,162 | +0.70(+2.23%) |
Feb 05, 2014 | 31.48 | 32.00 | 30.77 | 31.67 | 111,948 | -0.12(-0.38%) |
Feb 04, 2014 | 31.88 | 32.66 | 31.27 | 31.79 | 170,834 | +0.03(+0.09%) |