Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.22 | 24.22 | 23.97 | 24.20 | 10,849 | -0.13(-0.52%) |
Apr 29, 2014 | 24.50 | 24.50 | 24.13 | 24.33 | 2,738 | -2.10(-7.96%) |
Apr 28, 2014 | 26.43 | 26.43 | 26.43 | 26.43 | 787 | +0.23(+0.88%) |
Apr 25, 2014 | 26.50 | 26.50 | 26.20 | 26.20 | 242 | +0.30(+1.16%) |
Apr 24, 2014 | 25.70 | 26.15 | 25.70 | 25.90 | 7,594 | -0.07(-0.26%) |
Apr 23, 2014 | 26.18 | 26.18 | 25.97 | 25.97 | 478 | -0.03(-0.12%) |
Apr 22, 2014 | 26.22 | 26.22 | 26.00 | 26.00 | 4,236 | -0.15(-0.57%) |
Apr 21, 2014 | 26.15 | 26.15 | 26.15 | 26.15 | 105 | +0.30(+1.18%) |
Apr 17, 2014 | 25.84 | 25.84 | 25.84 | 0 | +0.59(+2.36%) | |
Apr 16, 2014 | 25.52 | 25.52 | 25.25 | 25.25 | 3,103 | -0.70(-2.70%) |
Apr 15, 2014 | 25.50 | 25.95 | 25.20 | 25.95 | 141,281 | +0.25(+0.99%) |
Apr 14, 2014 | 25.47 | 25.70 | 25.47 | 25.70 | 159,394 | +0.08(+0.31%) |
Apr 11, 2014 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | -0.78(-2.97%) |
Apr 10, 2014 | 25.98 | 26.40 | 25.98 | 26.40 | 2,599 | +0.44(+1.69%) |
Apr 09, 2014 | 25.94 | 25.96 | 25.94 | 25.96 | 1,823 | +0.19(+0.73%) |
Apr 08, 2014 | 25.95 | 25.95 | 25.77 | 25.77 | 1,585 | -0.27(-1.04%) |
Apr 07, 2014 | 26.02 | 26.04 | 25.70 | 26.04 | 3,916 | -0.26(-0.98%) |
Apr 04, 2014 | 26.19 | 26.30 | 26.19 | 26.30 | 0 | -0.08(-0.30%) |
Apr 03, 2014 | 26.00 | 26.38 | 26.00 | 26.38 | 4,476 | +0.48(+1.85%) |
Apr 02, 2014 | 26.15 | 26.15 | 25.90 | 25.90 | 3,289 | -0.25(-0.96%) |
Apr 01, 2014 | 25.75 | 26.27 | 25.75 | 26.15 | 6,744 | +0.65(+2.55%) |
Mar 31, 2014 | 25.92 | 25.97 | 25.50 | 25.50 | 2,248 | -0.25(-0.97%) |
Mar 28, 2014 | 25.63 | 25.75 | 25.63 | 25.75 | 0 | +0.48(+1.89%) |
Mar 27, 2014 | 25.27 | 25.27 | 25.27 | 25.27 | 3,011 | +0.06(+0.25%) |
Mar 26, 2014 | 25.25 | 25.41 | 25.20 | 25.21 | 147,723 | +0.47(+1.89%) |
Mar 25, 2014 | 24.91 | 25.10 | 24.60 | 24.74 | 1,986 | -0.11(-0.43%) |
Mar 24, 2014 | 24.85 | 24.85 | 24.85 | 24.85 | 175 | -0.47(-1.84%) |
Mar 21, 2014 | 25.00 | 25.32 | 25.00 | 25.32 | 2,693 | +0.29(+1.14%) |
Mar 20, 2014 | 25.12 | 25.12 | 24.98 | 25.03 | 2,824 | -0.48(-1.88%) |
Mar 19, 2014 | 25.51 | 25.51 | 25.51 | 25.51 | 728 | +0.31(+1.22%) |
Mar 18, 2014 | 25.25 | 25.25 | 25.20 | 25.20 | 4,539 | +0.30(+1.20%) |
Mar 17, 2014 | 25.11 | 25.11 | 24.90 | 24.90 | 2,116 | -0.35(-1.39%) |
Mar 13, 2014 | 25.25 | 25.25 | 25.25 | 124,001 | +0.00(+0.01%) | |
Mar 12, 2014 | 25.25 | 25.25 | 25.25 | 25.25 | 332,144 | -0.15(-0.60%) |
Mar 11, 2014 | 25.33 | 25.46 | 25.15 | 25.40 | 842,675 | +0.00(+0.00%) |
Mar 10, 2014 | 25.52 | 25.52 | 25.00 | 25.40 | 1,978 | -0.30(-1.17%) |
Mar 07, 2014 | 25.87 | 25.87 | 25.70 | 25.70 | 0 | -1.00(-3.75%) |
Mar 06, 2014 | 25.80 | 26.70 | 25.50 | 26.70 | 4,161 | +0.80(+3.09%) |
Mar 05, 2014 | 25.76 | 25.90 | 25.76 | 25.90 | 4,019 | +0.18(+0.71%) |
Mar 04, 2014 | 25.81 | 25.81 | 25.72 | 25.72 | 3,276 | +0.66(+2.62%) |
Mar 03, 2014 | 24.85 | 25.14 | 24.46 | 25.06 | 5,093 | -0.50(-1.95%) |
Feb 28, 2014 | 25.50 | 25.56 | 25.50 | 25.56 | 0 | +0.31(+1.22%) |
Feb 27, 2014 | 25.25 | 25.25 | 25.25 | 25.25 | 280 | -0.65(-2.50%) |
Feb 26, 2014 | 25.40 | 25.90 | 25.40 | 25.90 | 1,671 | +0.70(+2.78%) |
Feb 25, 2014 | 25.32 | 25.32 | 25.19 | 25.20 | 236,009 | +0.10(+0.39%) |
Feb 20, 2014 | 25.10 | 25.10 | 25.10 | 0 | -0.46(-1.81%) | |
Feb 19, 2014 | 25.27 | 25.56 | 25.27 | 25.56 | 115,697 | +0.01(+0.06%) |
Feb 14, 2014 | 25.55 | 25.55 | 25.55 | 25.55 | 17,402 | +0.55(+2.20%) |
Feb 13, 2014 | 25.19 | 25.19 | 25.00 | 25.00 | 6,326 | -1.00(-3.85%) |
Feb 12, 2014 | 25.56 | 26.00 | 25.56 | 26.00 | 706,551 | +0.05(+0.19%) |
Feb 11, 2014 | 25.71 | 25.95 | 25.55 | 25.95 | 13,936 | +0.61(+2.42%) |
Feb 10, 2014 | 25.20 | 25.34 | 25.20 | 25.34 | 3,503 | -0.06(-0.25%) |
Feb 07, 2014 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.12(+0.49%) |
Feb 06, 2014 | 25.28 | 25.28 | 25.28 | 25.28 | 154 | +0.35(+1.39%) |
Feb 05, 2014 | 24.95 | 24.95 | 24.93 | 24.93 | 4,398 | +0.57(+2.32%) |
Feb 04, 2014 | 24.36 | 24.36 | 24.36 | 24.36 | 500 | -0.59(-2.35%) |
Feb 03, 2014 | 24.78 | 24.95 | 24.78 | 24.95 | 50,672 | -0.12(-0.49%) |
Jan 31, 2014 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | -0.09(-0.36%) |
Jan 30, 2014 | 25.16 | 25.16 | 25.16 | 25.16 | 466,000 | -0.69(-2.65%) |
Jan 29, 2014 | 25.85 | 25.85 | 25.85 | 25.85 | 453 | +0.47(+1.85%) |
Jan 28, 2014 | 25.57 | 25.57 | 25.38 | 25.38 | 128,587 | +0.29(+1.16%) |
Jan 27, 2014 | 25.05 | 25.45 | 25.05 | 25.09 | 376,768 | -0.51(-1.99%) |
Jan 24, 2014 | 25.36 | 25.60 | 25.36 | 25.60 | 0 | +2.56(+11.13%) |
Jan 23, 2014 | 25.85 | 26.07 | 23.04 | 23.04 | 265,350 | -2.71(-10.53%) |
Jan 22, 2014 | 25.75 | 25.75 | 25.75 | 25.75 | 216 | -1.05(-3.92%) |
Jan 21, 2014 | 26.80 | 26.80 | 26.80 | 26.80 | 526 | +0.12(+0.46%) |
Jan 16, 2014 | 26.68 | 26.68 | 26.68 | 0 | +0.38(+1.43%) | |
Jan 15, 2014 | 26.30 | 26.30 | 26.30 | 26.30 | 2,293 | -0.45(-1.68%) |
Jan 13, 2014 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.25(+0.94%) |
Jan 10, 2014 | 26.50 | 26.50 | 26.50 | 26.50 | 221 | +0.50(+1.92%) |
Jan 09, 2014 | 26.00 | 26.00 | 26.00 | 26.00 | 101,310 | +0.13(+0.51%) |
Jan 08, 2014 | 25.87 | 25.87 | 25.87 | 25.87 | 1,558 | +0.22(+0.85%) |
Jan 07, 2014 | 25.75 | 25.84 | 25.65 | 25.65 | 5,797 | -0.14(-0.53%) |
Jan 06, 2014 | 25.80 | 25.80 | 25.79 | 25.79 | 4,176 | -0.74(-2.80%) |
Dec 27, 2013 | 26.53 | 26.53 | 26.53 | 3,450 | +0.48(+1.84%) | |
Dec 26, 2013 | 26.05 | 26.05 | 26.05 | 26.05 | 175 | -0.02(-0.09%) |
Dec 23, 2013 | 26.07 | 26.07 | 26.07 | 26 | +0.32(+1.26%) | |
Dec 19, 2013 | 25.75 | 25.75 | 25.75 | 25.75 | 25,000 | +0.43(+1.68%) |
Dec 18, 2013 | 25.32 | 25.32 | 25.32 | 25.32 | 2,876 | +0.68(+2.74%) |
Dec 17, 2013 | 24.65 | 24.65 | 24.65 | 24.65 | 180 | -0.40(-1.60%) |
Dec 16, 2013 | 25.04 | 25.05 | 25.04 | 25.05 | 495 | +0.64(+2.62%) |
Dec 13, 2013 | 24.70 | 24.70 | 24.41 | 24.41 | 0 | -0.15(-0.62%) |
Dec 12, 2013 | 24.56 | 24.56 | 24.56 | 24.56 | 400 | -0.61(-2.41%) |
Dec 11, 2013 | 25.28 | 25.28 | 25.17 | 25.17 | 9,124 | -0.23(-0.92%) |
Dec 10, 2013 | 25.38 | 25.40 | 25.38 | 25.40 | 1,114 | -0.10(-0.39%) |
Dec 09, 2013 | 25.15 | 25.50 | 25.15 | 25.50 | 346 | +0.06(+0.24%) |
Dec 06, 2013 | 25.44 | 25.44 | 25.44 | 25.44 | 682 | +0.19(+0.74%) |
Dec 05, 2013 | 25.22 | 25.25 | 25.22 | 25.25 | 1,527 | +0.28(+1.13%) |
Dec 04, 2013 | 24.77 | 24.97 | 24.77 | 24.97 | 2,786 | -0.25(-1.00%) |
Dec 03, 2013 | 25.22 | 25.22 | 25.22 | 25.22 | 825 | -0.43(-1.69%) |
Dec 02, 2013 | 25.65 | 25.65 | 25.65 | 25.65 | 1,351 | +0.00(+0.01%) |
Nov 29, 2013 | 25.65 | 25.65 | 25.65 | 25.65 | 2,000 | +0.10(+0.40%) |
Nov 27, 2013 | 25.77 | 25.77 | 25.54 | 25.55 | 22,437 | +0.04(+0.14%) |
Nov 26, 2013 | 25.51 | 25.51 | 25.51 | 25.51 | 1,349 | +0.01(+0.05%) |
Nov 25, 2013 | 25.50 | 25.50 | 25.50 | 25.50 | 629 | +0.50(+2.00%) |
Nov 22, 2013 | 25.00 | 25.00 | 25.00 | 25.00 | 1,409 | -0.35(-1.38%) |
Nov 21, 2013 | 25.10 | 25.35 | 25.10 | 25.35 | 910 | +0.20(+0.80%) |
Nov 20, 2013 | 25.40 | 25.40 | 25.15 | 25.15 | 32,370 | -0.30(-1.19%) |
Nov 19, 2013 | 25.55 | 25.45 | 24.50 | 25.45 | 878 | -0.40(-1.53%) |
Nov 18, 2013 | 25.64 | 25.85 | 25.64 | 25.85 | 53,171 | +0.20(+0.78%) |
Nov 15, 2013 | 25.34 | 25.65 | 25.34 | 25.65 | 191,569 | +0.15(+0.59%) |
Nov 14, 2013 | 25.50 | 25.50 | 25.50 | 25.50 | 30,684 | +0.15(+0.59%) |
Nov 13, 2013 | 24.93 | 25.35 | 24.93 | 25.35 | 42,048 | -0.02(-0.09%) |
Nov 12, 2013 | 25.37 | 25.37 | 25.37 | 25.37 | 30,412 | -0.13(-0.50%) |
Nov 11, 2013 | 25.22 | 25.50 | 25.22 | 25.50 | 3,175 | +0.41(+1.62%) |
Nov 08, 2013 | 25.09 | 25.09 | 25.09 | 25.09 | 31,364 | +0.09(+0.38%) |
Nov 07, 2013 | 25.70 | 25.70 | 25.00 | 25.00 | 1,417 | -0.10(-0.40%) |
Nov 05, 2013 | 25.10 | 25.10 | 25.10 | 0 | -0.18(-0.72%) | |
Nov 04, 2013 | 25.00 | 25.28 | 25.00 | 25.28 | 3,255 | -0.48(-1.87%) |
Oct 31, 2013 | 25.76 | 25.76 | 25.76 | 0 | -0.04(-0.14%) | |
Oct 29, 2013 | 25.80 | 25.80 | 25.80 | 0 | +0.05(+0.19%) | |
Oct 24, 2013 | 25.75 | 25.75 | 25.75 | 0 | +0.91(+3.65%) | |
Oct 23, 2013 | 24.84 | 24.84 | 24.84 | 24.84 | 86,336 | +0.59(+2.44%) |
Oct 22, 2013 | 24.60 | 24.60 | 24.25 | 24.25 | 3,433 | +0.40(+1.68%) |
Oct 21, 2013 | 24.21 | 24.21 | 23.85 | 23.85 | 500 | +0.00(+0.00%) |
Oct 18, 2013 | 23.53 | 23.85 | 23.53 | 23.85 | 3,649 | +0.46(+1.97%) |
Oct 17, 2013 | 23.39 | 23.39 | 23.39 | 23.39 | 823 | +0.00(+0.02%) |
Oct 16, 2013 | 23.00 | 23.38 | 23.00 | 23.38 | 790 | -0.10(-0.41%) |
Oct 15, 2013 | 23.48 | 23.48 | 23.48 | 23.48 | 108,990 | +0.16(+0.68%) |
Oct 14, 2013 | 23.32 | 23.32 | 23.32 | 23.32 | 8,282 | -0.11(-0.45%) |
Oct 10, 2013 | 23.43 | 23.43 | 23.43 | 0 | +0.08(+0.34%) | |
Oct 08, 2013 | 23.35 | 23.35 | 23.35 | 0 | +0.26(+1.13%) | |
Oct 03, 2013 | 23.09 | 23.09 | 23.09 | 0 | -0.56(-2.36%) | |
Oct 02, 2013 | 23.65 | 23.65 | 23.65 | 23.65 | 2,785 | -0.38(-1.58%) |
Sep 27, 2013 | 24.03 | 24.03 | 24.03 | 0 | +0.22(+0.91%) | |
Sep 25, 2013 | 23.81 | 23.81 | 23.81 | 0 | -0.15(-0.64%) | |
Sep 23, 2013 | 23.96 | 23.96 | 23.96 | 0 | +0.56(+2.41%) | |
Sep 16, 2013 | 23.40 | 23.40 | 23.40 | 99,600 | +0.30(+1.30%) | |
Sep 12, 2013 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.42%) |
Sep 11, 2013 | 22.93 | 23.00 | 22.93 | 23.00 | 3,461 | +0.32(+1.42%) |
Sep 09, 2013 | 22.68 | 22.68 | 22.68 | 0 | +0.48(+2.16%) | |
Sep 06, 2013 | 22.20 | 22.20 | 22.20 | 22.20 | 41,000 | +0.09(+0.41%) |
Sep 05, 2013 | 22.09 | 22.11 | 22.09 | 22.11 | 5,692 | -0.29(-1.29%) |
Aug 22, 2013 | 22.40 | 22.40 | 22.40 | 0 | -0.03(-0.13%) | |
Aug 21, 2013 | 22.43 | 22.43 | 22.43 | 22.43 | 331 | -0.35(-1.54%) |
Aug 20, 2013 | 22.78 | 22.78 | 22.78 | 22.78 | 441 | +0.48(+2.15%) |
Aug 19, 2013 | 22.30 | 22.30 | 22.30 | 22.30 | 1,670 | -0.45(-1.98%) |
Aug 13, 2013 | 22.75 | 22.75 | 22.75 | 0 | +0.45(+2.02%) | |
Aug 12, 2013 | 22.30 | 22.30 | 22.30 | 22.30 | 500 | -0.44(-1.93%) |
Aug 08, 2013 | 22.74 | 22.74 | 22.74 | 0 | +0.19(+0.84%) | |
Aug 05, 2013 | 22.55 | 22.55 | 22.55 | 0 | +0.85(+3.92%) | |
Jul 31, 2013 | 21.70 | 21.70 | 21.70 | 0 | -0.71(-3.17%) | |
Jul 30, 2013 | 22.41 | 22.41 | 22.41 | 22.41 | 243 | +0.41(+1.86%) |
Jul 26, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | -0.77(-3.38%) |
Jul 23, 2013 | 22.77 | 22.77 | 22.77 | 0 | -0.18(-0.77%) | |
Jul 22, 2013 | 22.95 | 22.95 | 22.95 | 22.95 | 28,045 | +0.06(+0.25%) |
Jul 19, 2013 | 22.89 | 22.89 | 22.89 | 22.89 | 27,892 | +0.05(+0.24%) |
Jul 18, 2013 | 22.83 | 22.83 | 22.83 | 22.83 | 31,226 | +0.23(+1.03%) |
Jul 17, 2013 | 22.60 | 22.60 | 22.60 | 22.60 | 12,800 | -0.04(-0.16%) |
Jul 15, 2013 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.39(+1.74%) |
Jul 12, 2013 | 22.25 | 22.25 | 22.25 | 22.25 | 324 | -0.24(-1.07%) |
Jul 11, 2013 | 22.49 | 22.49 | 22.49 | 22.49 | 778 | +0.89(+4.13%) |
Jul 10, 2013 | 21.60 | 21.60 | 21.60 | 21.60 | 1,250 | +0.15(+0.70%) |
Jun 26, 2013 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.85(+4.13%) |
Jun 24, 2013 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | -1.37(-6.24%) |
Jun 17, 2013 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.00(+0.00%) |
Jun 12, 2013 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.17(+0.78%) |
Jun 11, 2013 | 21.65 | 21.80 | 21.65 | 21.80 | 300,428 | -0.32(-1.46%) |
Jun 10, 2013 | 22.12 | 22.12 | 22.12 | 22.12 | 1,529 | +0.42(+1.95%) |
Jun 06, 2013 | 21.70 | 21.70 | 21.70 | 0 | +0.13(+0.60%) | |
Jun 05, 2013 | 21.57 | 21.57 | 21.57 | 21.57 | 1,000 | -0.43(-1.95%) |
Jun 03, 2013 | 22.00 | 22.00 | 22.00 | 0 | -0.37(-1.65%) | |
May 30, 2013 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.32(+1.45%) |
May 28, 2013 | 22.05 | 22.05 | 22.05 | 0 | +0.20(+0.92%) | |
May 23, 2013 | 21.85 | 21.85 | 21.85 | 0 | -0.40(-1.80%) | |
May 22, 2013 | 22.25 | 22.25 | 22.25 | 22.25 | 200 | -0.45(-1.98%) |
May 21, 2013 | 22.70 | 22.70 | 22.70 | 22.70 | 1,000 | +0.60(+2.71%) |
May 20, 2013 | 22.10 | 22.10 | 22.10 | 22.10 | 1,500 | +0.10(+0.45%) |
May 16, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | -0.54(-2.40%) |