Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.31 | 30.86 | 29.79 | 30.83 | 212,676 | +0.42(+1.39%) |
Apr 29, 2014 | 30.11 | 30.51 | 29.88 | 30.41 | 112,466 | +0.45(+1.52%) |
Apr 28, 2014 | 29.31 | 30.08 | 29.28 | 29.95 | 128,729 | +0.60(+2.04%) |
Apr 25, 2014 | 29.71 | 30.71 | 29.21 | 29.36 | 96,719 | -0.51(-1.72%) |
Apr 24, 2014 | 29.77 | 30.33 | 29.07 | 29.87 | 143,816 | +0.34(+1.14%) |
Apr 23, 2014 | 29.63 | 29.79 | 29.32 | 29.53 | 76,934 | -0.08(-0.26%) |
Apr 22, 2014 | 29.50 | 29.79 | 29.25 | 29.61 | 57,858 | +0.21(+0.72%) |
Apr 21, 2014 | 29.26 | 29.51 | 28.85 | 29.40 | 113,047 | +0.19(+0.63%) |
Apr 17, 2014 | 28.77 | 29.21 | 29.21 | 29.21 | 103,371 | +0.31(+1.08%) |
Apr 16, 2014 | 28.61 | 28.93 | 28.40 | 28.90 | 62,593 | +0.42(+1.48%) |
Apr 15, 2014 | 28.70 | 28.80 | 28.06 | 28.48 | 106,082 | -0.12(-0.41%) |
Apr 14, 2014 | 28.48 | 28.82 | 28.45 | 28.60 | 114,173 | +0.30(+1.07%) |
Apr 11, 2014 | 28.65 | 29.19 | 28.23 | 28.29 | 92,188 | -0.65(-2.24%) |
Apr 10, 2014 | 29.68 | 29.82 | 28.82 | 28.94 | 122,340 | -0.78(-2.64%) |
Apr 09, 2014 | 29.62 | 29.95 | 29.57 | 29.73 | 80,595 | +0.24(+0.80%) |
Apr 08, 2014 | 29.40 | 29.62 | 29.14 | 29.49 | 110,753 | +0.20(+0.69%) |
Apr 07, 2014 | 29.47 | 29.53 | 29.20 | 29.29 | 121,747 | -0.19(-0.66%) |
Apr 04, 2014 | 29.59 | 29.88 | 29.02 | 29.48 | 220,276 | +0.16(+0.55%) |
Apr 03, 2014 | 30.18 | 30.18 | 29.29 | 29.32 | 215,549 | -0.74(-2.47%) |
Apr 02, 2014 | 29.78 | 30.34 | 29.69 | 30.06 | 93,401 | +0.26(+0.88%) |
Apr 01, 2014 | 30.64 | 30.75 | 29.58 | 29.80 | 289,235 | -0.71(-2.32%) |
Mar 31, 2014 | 30.89 | 31.07 | 30.48 | 30.51 | 178,015 | -0.18(-0.58%) |
Mar 28, 2014 | 30.96 | 31.14 | 30.48 | 30.69 | 116,791 | -0.22(-0.71%) |
Mar 27, 2014 | 31.23 | 31.80 | 30.75 | 30.91 | 134,359 | -0.33(-1.05%) |
Mar 26, 2014 | 31.21 | 31.48 | 31.06 | 31.23 | 245,692 | +0.16(+0.51%) |
Mar 25, 2014 | 30.37 | 31.13 | 29.82 | 31.08 | 208,796 | +0.92(+3.04%) |
Mar 24, 2014 | 29.98 | 30.70 | 29.94 | 30.16 | 216,775 | +0.22(+0.73%) |
Mar 21, 2014 | 30.08 | 30.23 | 29.68 | 29.94 | 195,689 | -0.08(-0.25%) |
Mar 20, 2014 | 29.63 | 30.02 | 29.61 | 30.02 | 189,342 | +0.40(+1.36%) |
Mar 19, 2014 | 29.29 | 29.67 | 29.29 | 29.61 | 185,571 | +0.32(+1.09%) |
Mar 18, 2014 | 28.68 | 29.30 | 28.47 | 29.29 | 305,329 | +0.60(+2.08%) |
Mar 17, 2014 | 28.67 | 28.89 | 28.48 | 28.70 | 150,986 | +0.22(+0.77%) |
Mar 14, 2014 | 28.38 | 28.62 | 27.72 | 28.48 | 308,772 | +0.05(+0.18%) |
Mar 13, 2014 | 27.93 | 28.98 | 27.03 | 28.43 | 171,980 | +0.71(+2.58%) |
Mar 12, 2014 | 26.97 | 28.65 | 26.47 | 27.72 | 320,838 | -0.81(-2.86%) |
Mar 11, 2014 | 28.98 | 28.98 | 28.16 | 28.53 | 121,799 | -0.08(-0.29%) |
Mar 10, 2014 | 28.73 | 28.73 | 28.15 | 28.61 | 111,293 | +0.05(+0.18%) |
Mar 07, 2014 | 28.55 | 28.73 | 28.21 | 28.56 | 129,268 | +0.10(+0.35%) |
Mar 06, 2014 | 28.76 | 28.76 | 27.96 | 28.46 | 91,356 | -0.13(-0.47%) |
Mar 05, 2014 | 28.66 | 28.72 | 28.17 | 28.60 | 110,678 | -0.05(-0.18%) |
Mar 04, 2014 | 27.98 | 28.80 | 27.69 | 28.65 | 182,275 | +1.10(+3.99%) |
Mar 03, 2014 | 27.94 | 27.95 | 27.30 | 27.55 | 93,770 | -0.68(-2.41%) |
Feb 28, 2014 | 27.82 | 28.48 | 27.82 | 28.23 | 106,741 | +0.49(+1.76%) |
Feb 27, 2014 | 27.33 | 27.82 | 27.07 | 27.74 | 122,298 | +0.31(+1.13%) |
Feb 26, 2014 | 27.32 | 27.78 | 27.10 | 27.43 | 87,245 | +0.15(+0.55%) |
Feb 25, 2014 | 27.69 | 27.85 | 27.20 | 27.28 | 75,953 | -0.48(-1.72%) |
Feb 24, 2014 | 27.24 | 27.89 | 27.20 | 27.76 | 159,347 | +0.46(+1.69%) |
Feb 21, 2014 | 27.50 | 27.51 | 26.96 | 27.30 | 129,371 | -0.03(-0.12%) |
Feb 20, 2014 | 26.83 | 27.74 | 26.83 | 27.33 | 113,272 | +0.45(+1.69%) |
Feb 19, 2014 | 27.27 | 27.65 | 26.85 | 26.88 | 86,602 | -0.39(-1.45%) |
Feb 18, 2014 | 27.04 | 27.58 | 26.76 | 27.27 | 145,817 | +0.35(+1.31%) |
Feb 14, 2014 | 26.88 | 26.92 | 26.92 | 26.92 | 105,373 | +0.08(+0.28%) |
Feb 13, 2014 | 26.07 | 26.99 | 26.07 | 26.84 | 82,425 | +0.45(+1.69%) |
Feb 12, 2014 | 26.35 | 26.49 | 25.94 | 26.40 | 95,242 | +0.17(+0.64%) |
Feb 11, 2014 | 25.94 | 26.61 | 25.72 | 26.23 | 156,236 | +0.26(+1.00%) |
Feb 10, 2014 | 26.28 | 26.43 | 25.60 | 25.97 | 99,957 | -0.38(-1.43%) |
Feb 07, 2014 | 26.04 | 26.58 | 25.52 | 26.35 | 129,230 | +0.50(+1.92%) |
Feb 06, 2014 | 26.14 | 26.49 | 25.76 | 25.85 | 94,374 | -0.10(-0.39%) |
Feb 05, 2014 | 26.37 | 26.61 | 25.63 | 25.95 | 78,778 | -0.53(-2.00%) |
Feb 04, 2014 | 26.74 | 26.81 | 26.28 | 26.48 | 92,802 | -0.18(-0.66%) |