Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.80 | 25.80 | 24.91 | 25.53 | 31,080 | -0.25(-0.96%) |
Apr 29, 2014 | 25.58 | 25.88 | 25.13 | 25.78 | 33,603 | +0.10(+0.40%) |
Apr 28, 2014 | 25.65 | 26.27 | 25.40 | 25.68 | 58,870 | +0.03(+0.10%) |
Apr 25, 2014 | 25.63 | 26.19 | 24.31 | 25.65 | 30,775 | -0.15(-0.56%) |
Apr 24, 2014 | 26.36 | 26.57 | 25.59 | 25.80 | 26,348 | -0.61(-2.30%) |
Apr 23, 2014 | 26.77 | 27.46 | 26.27 | 26.41 | 62,149 | -0.52(-1.94%) |
Apr 22, 2014 | 26.88 | 27.11 | 26.66 | 26.93 | 36,110 | -0.03(-0.10%) |
Apr 21, 2014 | 26.62 | 27.09 | 26.59 | 26.95 | 15,940 | +0.26(+0.96%) |
Apr 17, 2014 | 26.71 | 26.70 | 26.70 | 26.70 | 15,543 | -0.07(-0.26%) |
Apr 16, 2014 | 26.73 | 26.98 | 26.22 | 26.77 | 5,573 | +0.27(+1.00%) |
Apr 15, 2014 | 26.93 | 26.93 | 25.76 | 26.50 | 21,757 | -0.42(-1.56%) |
Apr 14, 2014 | 27.70 | 27.71 | 26.58 | 26.92 | 20,146 | -0.39(-1.44%) |
Apr 11, 2014 | 27.37 | 27.95 | 26.96 | 27.31 | 33,029 | -0.42(-1.51%) |
Apr 10, 2014 | 27.68 | 27.78 | 27.38 | 27.73 | 34,424 | -0.24(-0.86%) |
Apr 09, 2014 | 27.75 | 28.17 | 27.44 | 27.97 | 21,846 | +0.40(+1.46%) |
Apr 08, 2014 | 27.40 | 28.32 | 27.27 | 27.57 | 16,134 | +0.30(+1.10%) |
Apr 07, 2014 | 27.46 | 27.81 | 27.04 | 27.27 | 27,669 | -0.21(-0.75%) |
Apr 04, 2014 | 28.43 | 28.43 | 26.69 | 27.48 | 49,143 | -0.91(-3.20%) |
Apr 03, 2014 | 27.89 | 28.60 | 27.48 | 28.38 | 45,858 | +0.47(+1.69%) |
Apr 02, 2014 | 27.65 | 27.94 | 27.12 | 27.91 | 24,097 | +0.42(+1.53%) |
Apr 01, 2014 | 27.32 | 27.68 | 26.69 | 27.49 | 103,321 | +0.24(+0.88%) |
Mar 31, 2014 | 27.32 | 27.86 | 25.87 | 27.25 | 65,605 | +0.05(+0.19%) |
Mar 28, 2014 | 28.25 | 28.83 | 26.81 | 27.20 | 29,183 | -1.11(-3.93%) |
Mar 27, 2014 | 28.48 | 29.06 | 28.24 | 28.31 | 12,016 | -0.74(-2.56%) |
Mar 26, 2014 | 30.36 | 30.36 | 28.96 | 29.06 | 24,319 | -1.07(-3.55%) |
Mar 25, 2014 | 29.64 | 30.38 | 28.89 | 30.13 | 17,495 | +0.55(+1.85%) |
Mar 24, 2014 | 29.61 | 29.67 | 28.52 | 29.58 | 42,133 | -0.06(-0.20%) |
Mar 21, 2014 | 29.40 | 29.94 | 29.38 | 29.64 | 22,533 | +0.33(+1.11%) |
Mar 20, 2014 | 29.74 | 30.03 | 29.11 | 29.32 | 7,829 | -0.52(-1.75%) |
Mar 19, 2014 | 30.45 | 31.00 | 29.60 | 29.84 | 20,752 | -0.74(-2.41%) |
Mar 18, 2014 | 29.99 | 30.75 | 29.98 | 30.57 | 14,186 | +0.76(+2.55%) |
Mar 17, 2014 | 30.01 | 30.53 | 29.81 | 29.81 | 16,380 | +0.03(+0.12%) |
Mar 14, 2014 | 29.73 | 30.13 | 29.26 | 29.78 | 15,039 | +0.03(+0.11%) |
Mar 13, 2014 | 30.08 | 30.09 | 29.67 | 29.74 | 7,640 | -0.50(-1.67%) |
Mar 12, 2014 | 30.09 | 30.25 | 29.34 | 30.25 | 14,096 | +0.00(+0.00%) |
Mar 11, 2014 | 30.98 | 30.98 | 30.16 | 30.25 | 23,092 | -0.81(-2.62%) |
Mar 10, 2014 | 30.88 | 31.06 | 30.22 | 31.06 | 10,976 | +0.01(+0.03%) |
Mar 07, 2014 | 31.12 | 31.21 | 30.72 | 31.05 | 26,696 | +0.21(+0.67%) |
Mar 06, 2014 | 30.68 | 31.27 | 30.24 | 30.85 | 21,503 | +0.08(+0.25%) |
Mar 05, 2014 | 30.54 | 31.05 | 30.28 | 30.77 | 27,111 | +0.11(+0.36%) |
Mar 04, 2014 | 29.88 | 31.07 | 29.88 | 30.66 | 59,550 | +0.96(+3.23%) |
Mar 03, 2014 | 29.59 | 29.76 | 29.25 | 29.70 | 44,656 | -0.05(-0.17%) |
Feb 28, 2014 | 29.97 | 30.32 | 29.28 | 29.75 | 43,348 | -0.11(-0.37%) |
Feb 27, 2014 | 28.93 | 30.32 | 28.93 | 29.86 | 141,213 | +0.74(+2.53%) |
Feb 26, 2014 | 29.79 | 30.80 | 28.98 | 29.13 | 39,778 | -0.55(-1.85%) |
Feb 25, 2014 | 28.90 | 30.10 | 28.75 | 29.67 | 59,952 | -0.17(-0.57%) |
Feb 24, 2014 | 29.37 | 30.38 | 29.37 | 29.85 | 52,434 | -0.41(-1.36%) |
Feb 21, 2014 | 30.68 | 30.80 | 29.98 | 30.26 | 22,008 | -0.23(-0.76%) |
Feb 20, 2014 | 29.01 | 30.64 | 29.01 | 30.49 | 11,469 | +1.20(+4.09%) |
Feb 19, 2014 | 29.43 | 30.20 | 29.18 | 29.29 | 255,787 | -0.33(-1.10%) |
Feb 18, 2014 | 29.53 | 29.83 | 29.45 | 29.61 | 17,198 | +0.02(+0.06%) |
Feb 14, 2014 | 30.44 | 29.60 | 29.60 | 29.60 | 21,036 | -0.78(-2.56%) |
Feb 13, 2014 | 29.45 | 30.38 | 29.45 | 30.38 | 12,475 | +0.91(+3.08%) |
Feb 12, 2014 | 29.25 | 30.09 | 29.25 | 29.47 | 21,446 | +0.11(+0.38%) |
Feb 11, 2014 | 29.17 | 29.41 | 28.98 | 29.36 | 19,022 | +0.11(+0.38%) |
Feb 10, 2014 | 29.01 | 29.26 | 28.64 | 29.25 | 48,470 | +0.13(+0.44%) |
Feb 07, 2014 | 29.20 | 29.22 | 28.24 | 29.12 | 24,391 | -0.05(-0.18%) |
Feb 06, 2014 | 28.90 | 29.17 | 28.71 | 29.17 | 20,248 | +0.27(+0.95%) |
Feb 05, 2014 | 29.22 | 29.35 | 28.65 | 28.90 | 107,924 | -0.64(-2.17%) |
Feb 04, 2014 | 29.33 | 29.92 | 28.82 | 29.54 | 33,246 | +0.19(+0.64%) |