Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.98 | 25.28 | 24.77 | 25.28 | 228,141 | +0.21(+0.82%) |
Apr 29, 2014 | 25.05 | 25.32 | 24.73 | 25.08 | 237,789 | +0.17(+0.68%) |
Apr 28, 2014 | 25.12 | 25.53 | 24.54 | 24.91 | 245,012 | -0.19(-0.75%) |
Apr 25, 2014 | 25.29 | 25.31 | 24.74 | 25.09 | 177,519 | -0.22(-0.89%) |
Apr 24, 2014 | 25.61 | 25.79 | 25.08 | 25.32 | 447,076 | -0.14(-0.56%) |
Apr 23, 2014 | 25.53 | 25.83 | 25.30 | 25.46 | 266,083 | -0.08(-0.32%) |
Apr 22, 2014 | 25.36 | 25.68 | 25.10 | 25.54 | 356,978 | +0.26(+1.03%) |
Apr 21, 2014 | 25.16 | 25.37 | 25.08 | 25.28 | 186,656 | +0.13(+0.53%) |
Apr 17, 2014 | 25.02 | 25.15 | 25.15 | 25.15 | 163,794 | +0.13(+0.54%) |
Apr 16, 2014 | 25.22 | 25.24 | 24.82 | 25.01 | 142,506 | -0.01(-0.04%) |
Apr 15, 2014 | 24.98 | 25.27 | 24.72 | 25.02 | 430,129 | +0.19(+0.76%) |
Apr 14, 2014 | 24.63 | 24.97 | 24.41 | 24.83 | 489,238 | +0.42(+1.73%) |
Apr 11, 2014 | 24.42 | 24.71 | 24.13 | 24.41 | 210,463 | -0.13(-0.55%) |
Apr 10, 2014 | 25.05 | 25.17 | 24.41 | 24.55 | 133,240 | -0.52(-2.08%) |
Apr 09, 2014 | 24.46 | 25.11 | 24.36 | 25.07 | 95,998 | +0.65(+2.68%) |
Apr 08, 2014 | 24.65 | 24.70 | 24.30 | 24.41 | 494,228 | -0.29(-1.16%) |
Apr 07, 2014 | 24.88 | 25.04 | 24.33 | 24.70 | 171,555 | -0.29(-1.15%) |
Apr 04, 2014 | 25.77 | 25.82 | 24.91 | 24.99 | 260,804 | -0.74(-2.86%) |
Apr 03, 2014 | 25.92 | 25.98 | 25.47 | 25.72 | 638,010 | -0.18(-0.69%) |
Apr 02, 2014 | 25.79 | 26.04 | 25.72 | 25.90 | 816,220 | +0.17(+0.66%) |
Apr 01, 2014 | 25.95 | 25.95 | 25.62 | 25.73 | 272,892 | -0.21(-0.80%) |
Mar 31, 2014 | 25.64 | 25.99 | 25.37 | 25.94 | 3,073,536 | +0.39(+1.54%) |
Mar 28, 2014 | 25.65 | 25.78 | 25.35 | 25.54 | 260,325 | -0.10(-0.38%) |
Mar 27, 2014 | 25.00 | 25.78 | 24.76 | 25.64 | 399,645 | +0.65(+2.58%) |
Mar 26, 2014 | 25.52 | 25.52 | 24.87 | 25.00 | 316,930 | -0.41(-1.62%) |
Mar 25, 2014 | 26.25 | 26.25 | 25.41 | 25.41 | 273,356 | -0.70(-2.68%) |
Mar 24, 2014 | 26.60 | 26.63 | 25.59 | 26.11 | 683,873 | -0.70(-2.61%) |
Mar 21, 2014 | 26.04 | 26.89 | 25.77 | 26.81 | 1,947,095 | +0.91(+3.53%) |
Mar 20, 2014 | 25.09 | 26.15 | 24.68 | 25.89 | 409,420 | +0.76(+3.03%) |
Mar 19, 2014 | 25.41 | 25.65 | 24.88 | 25.13 | 432,530 | +0.06(+0.25%) |
Mar 18, 2014 | 24.64 | 25.18 | 24.45 | 25.07 | 232,232 | +0.45(+1.82%) |
Mar 17, 2014 | 24.62 | 24.81 | 24.41 | 24.62 | 187,742 | +0.06(+0.26%) |
Mar 14, 2014 | 25.33 | 25.52 | 24.54 | 24.56 | 444,278 | -0.77(-3.04%) |
Mar 13, 2014 | 25.64 | 25.86 | 25.29 | 25.33 | 481,113 | -0.35(-1.36%) |
Mar 12, 2014 | 25.72 | 26.07 | 25.48 | 25.68 | 914,729 | -0.25(-0.97%) |
Mar 11, 2014 | 26.60 | 26.76 | 25.88 | 25.93 | 445,788 | -0.58(-2.20%) |
Mar 10, 2014 | 26.26 | 26.81 | 26.04 | 26.51 | 288,597 | +0.33(+1.27%) |
Mar 07, 2014 | 25.74 | 26.30 | 25.52 | 26.18 | 353,961 | +0.58(+2.28%) |
Mar 06, 2014 | 25.61 | 25.78 | 25.54 | 25.60 | 362,917 | +0.04(+0.14%) |
Mar 05, 2014 | 25.55 | 25.78 | 25.31 | 25.56 | 1,039,837 | +0.04(+0.14%) |
Mar 04, 2014 | 25.09 | 25.78 | 24.98 | 25.52 | 1,707,025 | +0.63(+2.52%) |
Mar 03, 2014 | 25.26 | 25.52 | 24.48 | 24.90 | 515,727 | -0.36(-1.42%) |
Feb 28, 2014 | 25.33 | 25.56 | 25.19 | 25.26 | 799,190 | -0.04(-0.18%) |
Feb 27, 2014 | 25.53 | 25.78 | 25.25 | 25.30 | 409,458 | -0.28(-1.09%) |
Feb 26, 2014 | 25.59 | 25.72 | 25.42 | 25.58 | 456,228 | +0.05(+0.21%) |
Feb 25, 2014 | 25.38 | 25.73 | 25.23 | 25.52 | 549,418 | +0.18(+0.71%) |
Feb 24, 2014 | 25.35 | 25.42 | 25.25 | 25.35 | 1,021,286 | +0.01(+0.04%) |
Feb 21, 2014 | 25.38 | 25.39 | 25.29 | 25.34 | 408,015 | -0.04(-0.18%) |
Feb 20, 2014 | 25.56 | 25.63 | 25.30 | 25.38 | 527,744 | -0.07(-0.28%) |
Feb 19, 2014 | 25.32 | 25.52 | 25.30 | 25.45 | 260,074 | +0.01(+0.04%) |
Feb 18, 2014 | 25.53 | 25.81 | 25.21 | 25.44 | 389,340 | +0.29(+1.14%) |
Feb 14, 2014 | 25.27 | 25.16 | 25.16 | 25.16 | 696,543 | +0.04(+0.18%) |
Feb 13, 2014 | 24.74 | 25.19 | 24.25 | 25.11 | 517,648 | +0.32(+1.30%) |
Feb 12, 2014 | 24.12 | 25.11 | 23.91 | 24.79 | 885,599 | +0.83(+3.44%) |
Feb 11, 2014 | 23.58 | 24.03 | 23.35 | 23.96 | 278,616 | +0.24(+1.02%) |
Feb 10, 2014 | 23.09 | 23.82 | 22.42 | 23.72 | 300,541 | +0.75(+3.28%) |
Feb 07, 2014 | 23.34 | 23.34 | 22.67 | 22.97 | 275,881 | -0.22(-0.93%) |
Feb 06, 2014 | 24.22 | 24.22 | 22.99 | 23.18 | 625,300 | -0.22(-0.96%) |
Feb 05, 2014 | 20.66 | 26.65 | 20.66 | 23.41 | 2,844,995 | +1.00(+4.44%) |
Feb 04, 2014 | 22.25 | 22.68 | 22.04 | 22.41 | 497,786 | +0.16(+0.73%) |
Feb 03, 2014 | 22.28 | 22.38 | 21.17 | 22.25 | 268,729 | +0.09(+0.40%) |
Jan 31, 2014 | 22.06 | 22.22 | 21.68 | 22.16 | 287,585 | +0.00(+0.00%) |
Jan 30, 2014 | 21.63 | 22.32 | 21.44 | 22.16 | 402,941 | +0.46(+2.11%) |
Jan 29, 2014 | 21.26 | 21.90 | 21.08 | 21.70 | 405,305 | -0.22(-1.02%) |
Jan 28, 2014 | 21.54 | 21.96 | 21.11 | 21.93 | 373,903 | +0.73(+3.43%) |
Jan 27, 2014 | 21.42 | 21.45 | 20.99 | 21.20 | 273,993 | -0.27(-1.25%) |
Jan 24, 2014 | 22.11 | 22.64 | 21.26 | 21.47 | 423,517 | -0.93(-4.16%) |
Jan 23, 2014 | 22.65 | 22.65 | 22.02 | 22.40 | 177,341 | +0.06(+0.28%) |
Jan 22, 2014 | 22.06 | 22.67 | 21.97 | 22.34 | 611,198 | +0.03(+0.12%) |
Jan 21, 2014 | 22.53 | 23.61 | 22.19 | 22.31 | 698,670 | +0.33(+1.51%) |
Jan 17, 2014 | 22.31 | 21.98 | 21.98 | 21.98 | 231,697 | -0.28(-1.25%) |
Jan 16, 2014 | 22.40 | 22.42 | 22.00 | 22.26 | 301,742 | -0.01(-0.04%) |
Jan 15, 2014 | 22.26 | 22.51 | 22.15 | 22.27 | 196,461 | -0.05(-0.24%) |
Jan 14, 2014 | 22.40 | 22.40 | 22.15 | 22.32 | 71,807 | -0.08(-0.36%) |
Jan 13, 2014 | 22.11 | 22.72 | 22.04 | 22.40 | 260,565 | +0.18(+0.81%) |
Jan 10, 2014 | 22.28 | 22.65 | 22.13 | 22.22 | 332,991 | +0.11(+0.49%) |
Jan 09, 2014 | 21.87 | 22.29 | 21.82 | 22.12 | 377,628 | +0.28(+1.27%) |
Jan 08, 2014 | 21.84 | 22.04 | 21.62 | 21.84 | 467,977 | +0.00(+0.00%) |
Jan 07, 2014 | 21.97 | 22.23 | 21.76 | 21.84 | 591,707 | -0.04(-0.16%) |
Jan 06, 2014 | 22.74 | 22.95 | 21.84 | 21.87 | 634,535 | -1.04(-4.54%) |
Jan 03, 2014 | 23.15 | 23.23 | 22.74 | 22.91 | 257,744 | +0.16(+0.71%) |
Jan 02, 2014 | 23.31 | 23.32 | 22.51 | 22.75 | 237,463 | -0.76(-3.24%) |
Dec 31, 2013 | 23.39 | 23.52 | 23.52 | 23.52 | 464,733 | +0.37(+1.59%) |
Dec 30, 2013 | 23.96 | 23.96 | 22.97 | 23.15 | 671,128 | -0.15(-0.65%) |
Dec 27, 2013 | 23.09 | 23.74 | 22.91 | 23.30 | 377,901 | +0.43(+1.88%) |
Dec 26, 2013 | 22.12 | 22.98 | 21.96 | 22.87 | 482,480 | +1.00(+4.55%) |
Dec 24, 2013 | 21.60 | 22.33 | 21.60 | 21.87 | 91,334 | +0.20(+0.91%) |
Dec 23, 2013 | 21.52 | 22.11 | 21.51 | 21.68 | 585,734 | +0.22(+1.05%) |
Dec 20, 2013 | 21.09 | 21.47 | 21.08 | 21.45 | 1,017,984 | +0.20(+0.93%) |
Dec 19, 2013 | 21.35 | 21.52 | 21.09 | 21.26 | 426,955 | -0.27(-1.25%) |
Dec 18, 2013 | 21.02 | 21.54 | 20.73 | 21.52 | 927,545 | +0.48(+2.30%) |
Dec 17, 2013 | 20.89 | 21.27 | 20.68 | 21.04 | 243,297 | -0.22(-1.01%) |
Dec 16, 2013 | 21.52 | 21.52 | 20.41 | 21.26 | 643,603 | -0.12(-0.55%) |
Dec 13, 2013 | 20.58 | 22.04 | 20.57 | 21.37 | 2,553,132 | +1.01(+4.98%) |