Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.72 | 25.82 | 24.97 | 25.74 | 1,386,780 | -0.13(-0.52%) |
Apr 29, 2014 | 25.99 | 26.49 | 25.22 | 25.87 | 1,415,082 | +0.27(+1.05%) |
Apr 28, 2014 | 28.52 | 28.56 | 24.89 | 25.60 | 3,302,999 | -2.64(-9.35%) |
Apr 25, 2014 | 28.09 | 29.09 | 27.75 | 28.24 | 2,570,912 | -1.22(-4.16%) |
Apr 24, 2014 | 29.06 | 29.66 | 27.71 | 29.47 | 2,760,655 | +0.89(+3.11%) |
Apr 23, 2014 | 28.67 | 29.15 | 28.09 | 28.58 | 2,127,615 | -0.11(-0.37%) |
Apr 22, 2014 | 27.16 | 28.68 | 26.62 | 28.68 | 3,022,260 | +2.11(+7.92%) |
Apr 21, 2014 | 25.98 | 26.58 | 25.49 | 26.58 | 1,436,616 | +0.63(+2.43%) |
Apr 17, 2014 | 25.86 | 25.95 | 25.95 | 25.95 | 1,547,976 | -0.22(-0.84%) |
Apr 16, 2014 | 25.22 | 26.25 | 24.31 | 26.17 | 1,920,675 | +1.53(+6.21%) |
Apr 15, 2014 | 24.79 | 25.50 | 22.41 | 24.64 | 3,511,919 | -0.11(-0.46%) |
Apr 14, 2014 | 24.05 | 25.78 | 24.05 | 24.75 | 2,717,275 | +0.42(+1.73%) |
Apr 11, 2014 | 25.57 | 26.66 | 24.25 | 24.33 | 3,769,465 | -2.11(-8.00%) |
Apr 10, 2014 | 28.61 | 28.80 | 26.04 | 26.45 | 3,130,270 | -2.32(-8.05%) |
Apr 09, 2014 | 28.19 | 28.77 | 27.41 | 28.76 | 1,685,745 | +1.01(+3.66%) |
Apr 08, 2014 | 27.32 | 28.13 | 27.05 | 27.75 | 2,407,545 | +1.63(+6.23%) |
Apr 07, 2014 | 27.55 | 29.12 | 25.64 | 26.12 | 3,463,704 | -2.57(-8.97%) |
Apr 04, 2014 | 29.95 | 30.59 | 27.91 | 28.69 | 2,161,376 | -0.80(-2.72%) |
Apr 03, 2014 | 30.85 | 31.50 | 29.13 | 29.50 | 2,708,884 | -1.12(-3.66%) |
Apr 02, 2014 | 29.95 | 30.88 | 29.26 | 30.62 | 2,200,743 | +0.73(+2.43%) |
Apr 01, 2014 | 27.00 | 30.08 | 27.00 | 29.89 | 3,110,527 | +3.15(+11.77%) |
Mar 31, 2014 | 27.38 | 28.12 | 26.10 | 26.74 | 2,288,985 | -0.33(-1.20%) |
Mar 28, 2014 | 27.13 | 27.75 | 26.56 | 27.07 | 2,245,146 | +1.02(+3.93%) |
Mar 27, 2014 | 25.85 | 26.68 | 24.89 | 26.04 | 2,319,892 | +0.46(+1.79%) |
Mar 26, 2014 | 28.27 | 28.32 | 25.50 | 25.58 | 3,520,404 | -2.23(-8.01%) |
Mar 25, 2014 | 28.74 | 29.17 | 27.30 | 27.81 | 2,612,312 | -0.37(-1.32%) |
Mar 24, 2014 | 30.72 | 30.74 | 27.74 | 28.19 | 2,931,858 | -1.97(-6.54%) |
Mar 21, 2014 | 32.47 | 32.47 | 30.01 | 30.16 | 2,343,113 | -1.48(-4.69%) |
Mar 20, 2014 | 32.84 | 33.43 | 31.30 | 31.64 | 1,700,469 | -0.80(-2.48%) |
Mar 19, 2014 | 32.25 | 33.42 | 32.07 | 32.45 | 1,605,524 | -0.04(-0.12%) |
Mar 18, 2014 | 30.14 | 32.51 | 29.76 | 32.48 | 3,018,572 | +2.54(+8.47%) |
Mar 17, 2014 | 30.49 | 30.67 | 29.17 | 29.95 | 1,835,111 | +0.86(+2.96%) |
Mar 14, 2014 | 29.36 | 30.03 | 28.73 | 29.09 | 1,932,707 | -0.99(-3.28%) |
Mar 13, 2014 | 31.74 | 31.84 | 29.43 | 30.07 | 1,960,255 | -1.12(-3.59%) |
Mar 12, 2014 | 30.01 | 32.14 | 29.90 | 31.19 | 2,099,731 | +0.13(+0.43%) |
Mar 11, 2014 | 32.25 | 32.91 | 30.28 | 31.06 | 3,026,693 | -1.20(-3.71%) |
Mar 10, 2014 | 33.52 | 34.09 | 31.89 | 32.25 | 2,802,134 | -2.18(-6.34%) |
Mar 07, 2014 | 35.14 | 35.78 | 34.13 | 34.44 | 2,150,732 | -0.60(-1.72%) |
Mar 06, 2014 | 33.58 | 35.86 | 33.56 | 35.04 | 4,635,411 | +1.62(+4.84%) |
Mar 05, 2014 | 33.90 | 34.67 | 31.96 | 33.42 | 4,178,366 | -0.98(-2.84%) |
Mar 04, 2014 | 30.89 | 34.53 | 30.81 | 34.40 | 7,396,112 | +5.00(+17.02%) |
Mar 03, 2014 | 32.06 | 32.11 | 29.07 | 29.39 | 7,322,277 | -1.91(-6.11%) |
Feb 28, 2014 | 30.06 | 31.38 | 29.53 | 31.31 | 4,926,146 | +1.83(+6.20%) |
Feb 27, 2014 | 29.66 | 30.39 | 29.29 | 29.48 | 2,003,028 | +0.21(+0.72%) |
Feb 26, 2014 | 28.51 | 30.09 | 28.46 | 29.27 | 1,791,302 | +0.62(+2.17%) |
Feb 25, 2014 | 29.17 | 29.43 | 28.33 | 28.65 | 1,088,222 | -0.52(-1.77%) |
Feb 24, 2014 | 29.13 | 29.26 | 28.42 | 29.16 | 1,633,540 | +1.00(+3.57%) |
Feb 21, 2014 | 29.65 | 30.23 | 27.80 | 28.16 | 2,797,451 | -1.46(-4.94%) |
Feb 20, 2014 | 29.28 | 29.85 | 28.70 | 29.62 | 2,229,777 | +0.23(+0.78%) |
Feb 19, 2014 | 30.23 | 30.71 | 28.94 | 29.39 | 1,784,417 | -0.87(-2.88%) |
Feb 18, 2014 | 29.32 | 30.60 | 29.24 | 30.26 | 2,088,724 | +1.53(+5.33%) |
Feb 14, 2014 | 29.89 | 28.73 | 28.73 | 28.73 | 2,475,655 | -1.07(-3.60%) |
Feb 13, 2014 | 27.54 | 30.05 | 27.41 | 29.80 | 2,148,519 | +1.12(+3.90%) |
Feb 12, 2014 | 28.81 | 29.28 | 28.37 | 28.68 | 2,053,302 | +0.54(+1.90%) |
Feb 11, 2014 | 28.91 | 29.25 | 27.96 | 28.15 | 2,448,699 | +0.07(+0.24%) |
Feb 10, 2014 | 27.16 | 28.26 | 27.16 | 28.08 | 1,521,501 | +1.14(+4.23%) |
Feb 07, 2014 | 26.05 | 27.34 | 25.68 | 26.94 | 2,159,087 | +1.26(+4.92%) |
Feb 06, 2014 | 26.70 | 28.11 | 25.57 | 25.68 | 1,889,796 | -0.36(-1.40%) |
Feb 05, 2014 | 26.89 | 26.90 | 24.35 | 26.04 | 1,655,160 | -0.59(-2.23%) |
Feb 04, 2014 | 26.77 | 27.08 | 26.12 | 26.64 | 960,897 | +0.48(+1.83%) |