Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.52 | 28.77 | 28.43 | 28.76 | 251,450 | +0.12(+0.44%) |
Apr 29, 2014 | 28.52 | 28.68 | 28.36 | 28.64 | 275,305 | +0.24(+0.84%) |
Apr 28, 2014 | 28.81 | 28.84 | 28.00 | 28.40 | 227,759 | -0.22(-0.77%) |
Apr 25, 2014 | 29.20 | 29.20 | 28.58 | 28.62 | 203,478 | -0.75(-2.55%) |
Apr 24, 2014 | 29.80 | 29.80 | 29.08 | 29.37 | 138,405 | -0.11(-0.36%) |
Apr 23, 2014 | 29.70 | 29.70 | 29.42 | 29.47 | 165,370 | -0.21(-0.71%) |
Apr 22, 2014 | 29.39 | 29.75 | 29.39 | 29.68 | 138,164 | +0.34(+1.14%) |
Apr 21, 2014 | 29.31 | 29.41 | 29.10 | 29.35 | 180,760 | +0.11(+0.36%) |
Apr 17, 2014 | 29.04 | 29.24 | 29.24 | 29.24 | 218,233 | +0.21(+0.73%) |
Apr 16, 2014 | 28.94 | 29.04 | 28.67 | 29.03 | 329,606 | +0.24(+0.83%) |
Apr 15, 2014 | 28.65 | 28.84 | 28.18 | 28.79 | 184,089 | +0.24(+0.84%) |
Apr 14, 2014 | 28.55 | 28.73 | 28.28 | 28.55 | 232,955 | +0.22(+0.79%) |
Apr 11, 2014 | 28.60 | 28.82 | 28.24 | 28.33 | 195,204 | -0.47(-1.65%) |
Apr 10, 2014 | 29.80 | 29.80 | 28.72 | 28.80 | 271,296 | -0.94(-3.16%) |
Apr 09, 2014 | 29.43 | 29.75 | 29.36 | 29.74 | 140,589 | +0.46(+1.57%) |
Apr 08, 2014 | 28.99 | 29.31 | 28.88 | 29.28 | 179,374 | +0.29(+0.99%) |
Apr 07, 2014 | 29.25 | 29.40 | 28.76 | 28.99 | 336,200 | -0.35(-1.18%) |
Apr 04, 2014 | 30.23 | 30.24 | 29.24 | 29.34 | 238,219 | -0.73(-2.42%) |
Apr 03, 2014 | 30.40 | 30.53 | 29.97 | 30.07 | 176,405 | -0.35(-1.17%) |
Apr 02, 2014 | 30.38 | 30.46 | 30.28 | 30.42 | 307,892 | +0.05(+0.16%) |
Apr 01, 2014 | 30.00 | 30.38 | 29.97 | 30.37 | 917,487 | +0.48(+1.60%) |
Mar 31, 2014 | 29.60 | 29.94 | 29.59 | 29.89 | 350,175 | +0.46(+1.56%) |
Mar 28, 2014 | 29.43 | 29.72 | 29.38 | 29.43 | 330,375 | +0.08(+0.26%) |
Mar 27, 2014 | 29.51 | 29.64 | 29.21 | 29.36 | 323,933 | -0.18(-0.62%) |
Mar 26, 2014 | 30.11 | 30.24 | 29.54 | 29.54 | 176,828 | -0.40(-1.35%) |
Mar 25, 2014 | 30.01 | 30.17 | 29.74 | 29.94 | 150,792 | +0.09(+0.29%) |
Mar 24, 2014 | 30.27 | 30.32 | 29.61 | 29.85 | 168,989 | -0.33(-1.08%) |
Mar 21, 2014 | 30.59 | 30.60 | 30.15 | 30.18 | 222,976 | -0.31(-1.01%) |
Mar 20, 2014 | 30.29 | 30.57 | 30.25 | 30.49 | 210,951 | +0.16(+0.54%) |
Mar 19, 2014 | 30.47 | 30.55 | 30.14 | 30.32 | 289,592 | -0.15(-0.50%) |
Mar 18, 2014 | 30.00 | 30.49 | 30.00 | 30.48 | 250,999 | +0.52(+1.73%) |
Mar 17, 2014 | 29.84 | 30.07 | 29.84 | 29.96 | 212,384 | +0.25(+0.84%) |
Mar 14, 2014 | 29.75 | 29.90 | 29.69 | 29.71 | 242,993 | -0.04(-0.13%) |
Mar 13, 2014 | 30.33 | 30.36 | 29.62 | 29.75 | 298,956 | -0.46(-1.52%) |
Mar 12, 2014 | 29.93 | 30.22 | 29.71 | 30.21 | 363,025 | +0.16(+0.54%) |
Mar 11, 2014 | 30.35 | 30.45 | 29.96 | 30.05 | 272,567 | -0.25(-0.82%) |
Mar 10, 2014 | 30.46 | 30.47 | 30.15 | 30.30 | 239,682 | -0.17(-0.57%) |
Mar 07, 2014 | 30.59 | 30.67 | 30.34 | 30.47 | 394,167 | -0.07(-0.22%) |
Mar 06, 2014 | 30.67 | 30.67 | 30.49 | 30.53 | 654,970 | -0.07(-0.22%) |
Mar 05, 2014 | 30.62 | 30.65 | 30.54 | 30.60 | 213,511 | +0.02(+0.06%) |
Mar 04, 2014 | 30.43 | 30.64 | 30.43 | 30.58 | 1,110,681 | +0.50(+1.66%) |
Mar 03, 2014 | 30.00 | 30.21 | 29.84 | 30.08 | 565,909 | -0.26(-0.85%) |
Feb 28, 2014 | 30.52 | 30.62 | 30.10 | 30.34 | 331,370 | -0.10(-0.31%) |
Feb 27, 2014 | 30.35 | 30.53 | 30.28 | 30.44 | 197,080 | +0.15(+0.51%) |
Feb 26, 2014 | 30.21 | 30.48 | 30.20 | 30.29 | 503,561 | +0.17(+0.57%) |
Feb 25, 2014 | 30.20 | 30.21 | 29.96 | 30.11 | 250,503 | -0.03(-0.10%) |
Feb 24, 2014 | 30.21 | 30.32 | 30.06 | 30.14 | 917,513 | +0.09(+0.29%) |
Feb 21, 2014 | 30.28 | 30.28 | 30.05 | 30.06 | 303,579 | -0.11(-0.35%) |
Feb 20, 2014 | 29.83 | 30.19 | 29.83 | 30.16 | 322,185 | +0.31(+1.03%) |
Feb 19, 2014 | 29.91 | 30.08 | 29.83 | 29.85 | 637,215 | -0.14(-0.48%) |
Feb 18, 2014 | 29.88 | 30.03 | 29.81 | 30.00 | 292,395 | +0.15(+0.51%) |
Feb 14, 2014 | 29.65 | 29.84 | 29.84 | 29.84 | 270,865 | +0.20(+0.68%) |
Feb 13, 2014 | 29.24 | 29.65 | 29.04 | 29.64 | 351,776 | +0.35(+1.18%) |
Feb 12, 2014 | 29.23 | 29.37 | 29.19 | 29.30 | 272,260 | +0.14(+0.49%) |
Feb 11, 2014 | 28.96 | 29.22 | 28.93 | 29.15 | 577,716 | +0.20(+0.70%) |
Feb 10, 2014 | 28.78 | 28.95 | 28.76 | 28.95 | 5,314,085 | +0.16(+0.57%) |
Feb 07, 2014 | 28.43 | 28.79 | 28.43 | 28.79 | 230,256 | +0.48(+1.69%) |
Feb 06, 2014 | 27.98 | 28.31 | 27.98 | 28.31 | 328,966 | +0.36(+1.30%) |
Feb 05, 2014 | 27.90 | 28.06 | 27.54 | 27.95 | 324,634 | -0.16(-0.58%) |
Feb 04, 2014 | 27.95 | 28.16 | 27.82 | 28.11 | 265,632 | +0.24(+0.86%) |