Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.00 | 25.04 | 24.81 | 24.90 | 959,679 | -0.13(-0.50%) |
Apr 29, 2014 | 24.90 | 25.15 | 24.73 | 25.03 | 1,558,099 | +0.22(+0.87%) |
Apr 28, 2014 | 25.04 | 25.11 | 24.36 | 24.81 | 2,237,045 | -0.18(-0.73%) |
Apr 25, 2014 | 25.26 | 25.44 | 24.98 | 24.99 | 1,540,725 | -0.30(-1.19%) |
Apr 24, 2014 | 25.55 | 25.65 | 25.24 | 25.29 | 2,775,833 | +0.06(+0.23%) |
Apr 23, 2014 | 25.14 | 25.51 | 25.09 | 25.24 | 3,884,520 | +0.20(+0.80%) |
Apr 22, 2014 | 24.94 | 25.31 | 24.85 | 25.04 | 11,970,493 | -0.93(-3.60%) |
Apr 21, 2014 | 25.87 | 26.06 | 25.68 | 25.97 | 1,047,582 | +0.11(+0.42%) |
Apr 17, 2014 | 25.87 | 25.86 | 25.86 | 25.86 | 2,214,963 | +1.15(+4.66%) |
Apr 16, 2014 | 24.40 | 24.76 | 24.27 | 24.71 | 1,140,054 | +0.44(+1.82%) |
Apr 15, 2014 | 24.20 | 24.34 | 23.83 | 24.27 | 653,722 | +0.11(+0.45%) |
Apr 14, 2014 | 24.09 | 24.45 | 23.92 | 24.16 | 1,064,973 | +0.19(+0.80%) |
Apr 11, 2014 | 24.00 | 24.23 | 23.88 | 23.97 | 1,215,605 | -0.14(-0.59%) |
Apr 10, 2014 | 24.58 | 24.93 | 24.06 | 24.11 | 1,623,081 | -0.56(-2.27%) |
Apr 09, 2014 | 24.25 | 24.69 | 24.25 | 24.67 | 688,267 | +0.43(+1.76%) |
Apr 08, 2014 | 24.38 | 24.57 | 24.20 | 24.24 | 1,200,313 | -0.18(-0.75%) |
Apr 07, 2014 | 24.96 | 25.02 | 24.30 | 24.43 | 1,106,531 | -0.61(-2.43%) |
Apr 04, 2014 | 25.66 | 25.66 | 24.93 | 25.04 | 1,315,188 | -0.47(-1.83%) |
Apr 03, 2014 | 25.54 | 25.55 | 24.93 | 25.50 | 1,343,181 | -0.01(-0.03%) |
Apr 02, 2014 | 25.79 | 25.95 | 25.42 | 25.51 | 779,681 | -0.18(-0.71%) |
Apr 01, 2014 | 25.09 | 25.78 | 24.95 | 25.69 | 1,927,077 | +0.71(+2.84%) |
Mar 31, 2014 | 24.95 | 25.08 | 24.84 | 24.99 | 1,423,291 | +0.13(+0.54%) |
Mar 28, 2014 | 24.74 | 25.04 | 24.58 | 24.85 | 499,222 | +0.28(+1.12%) |
Mar 27, 2014 | 24.53 | 24.70 | 24.42 | 24.58 | 1,133,888 | +0.08(+0.31%) |
Mar 26, 2014 | 24.41 | 24.78 | 24.29 | 24.50 | 1,088,269 | +0.18(+0.72%) |
Mar 25, 2014 | 24.47 | 24.66 | 24.21 | 24.33 | 833,219 | -0.08(-0.31%) |
Mar 24, 2014 | 24.62 | 24.62 | 24.04 | 24.40 | 975,904 | -0.04(-0.17%) |
Mar 21, 2014 | 24.57 | 24.72 | 24.38 | 24.44 | 985,422 | -0.08(-0.31%) |
Mar 20, 2014 | 24.33 | 24.58 | 24.23 | 24.52 | 750,491 | +0.07(+0.27%) |
Mar 19, 2014 | 24.60 | 24.67 | 24.26 | 24.45 | 609,685 | -0.19(-0.78%) |
Mar 18, 2014 | 24.31 | 24.71 | 24.25 | 24.64 | 665,918 | +0.40(+1.65%) |
Mar 17, 2014 | 24.03 | 24.34 | 23.99 | 24.24 | 634,275 | +0.35(+1.47%) |
Mar 14, 2014 | 23.98 | 24.21 | 23.87 | 23.89 | 903,046 | -0.15(-0.62%) |
Mar 13, 2014 | 24.93 | 25.02 | 23.88 | 24.04 | 1,269,865 | -0.86(-3.45%) |
Mar 12, 2014 | 24.84 | 24.90 | 24.48 | 24.90 | 863,369 | -0.06(-0.23%) |
Mar 11, 2014 | 25.01 | 25.16 | 24.88 | 24.96 | 1,204,812 | +0.02(+0.07%) |
Mar 10, 2014 | 25.02 | 25.17 | 24.71 | 24.94 | 880,107 | -0.05(-0.20%) |
Mar 07, 2014 | 25.11 | 25.18 | 24.86 | 24.99 | 1,979,294 | +0.01(+0.03%) |
Mar 06, 2014 | 25.14 | 25.29 | 24.95 | 24.99 | 1,384,351 | -0.08(-0.30%) |
Mar 05, 2014 | 25.22 | 25.31 | 25.01 | 25.06 | 920,574 | -0.11(-0.43%) |
Mar 04, 2014 | 24.95 | 25.34 | 24.94 | 25.17 | 1,424,602 | +0.31(+1.24%) |
Mar 03, 2014 | 24.70 | 24.98 | 24.60 | 24.86 | 1,938,122 | +0.01(+0.03%) |
Feb 28, 2014 | 24.91 | 25.04 | 24.68 | 24.85 | 1,817,549 | +0.16(+0.64%) |
Feb 27, 2014 | 24.70 | 24.95 | 24.62 | 24.69 | 1,856,226 | +0.03(+0.14%) |
Feb 26, 2014 | 24.54 | 24.93 | 24.46 | 24.66 | 3,483,706 | +0.22(+0.88%) |
Feb 25, 2014 | 24.48 | 24.59 | 24.15 | 24.44 | 13,046,619 | -0.91(-3.57%) |
Feb 24, 2014 | 25.32 | 25.75 | 25.30 | 25.35 | 474,273 | +0.02(+0.07%) |
Feb 21, 2014 | 25.57 | 25.57 | 25.14 | 25.33 | 355,871 | -0.12(-0.46%) |
Feb 20, 2014 | 24.81 | 25.55 | 24.58 | 25.45 | 733,476 | +0.44(+1.76%) |
Feb 19, 2014 | 25.09 | 25.34 | 24.76 | 25.01 | 924,689 | -0.12(-0.46%) |
Feb 18, 2014 | 25.43 | 25.60 | 25.07 | 25.13 | 1,048,632 | -0.32(-1.24%) |
Feb 14, 2014 | 24.95 | 25.44 | 25.44 | 25.44 | 2,654,576 | +0.76(+3.10%) |
Feb 13, 2014 | 24.48 | 24.79 | 23.97 | 24.68 | 1,071,750 | +0.04(+0.17%) |
Feb 12, 2014 | 24.54 | 24.82 | 24.46 | 24.63 | 607,569 | +0.09(+0.37%) |
Feb 11, 2014 | 24.24 | 24.60 | 24.18 | 24.54 | 297,288 | +0.36(+1.48%) |
Feb 10, 2014 | 24.27 | 24.29 | 24.02 | 24.19 | 558,121 | -0.17(-0.72%) |
Feb 07, 2014 | 24.01 | 24.41 | 23.98 | 24.36 | 717,771 | +0.45(+1.88%) |
Feb 06, 2014 | 23.66 | 23.95 | 23.56 | 23.91 | 624,416 | +0.32(+1.37%) |
Feb 05, 2014 | 23.60 | 23.92 | 23.40 | 23.59 | 1,053,976 | -0.10(-0.42%) |
Feb 04, 2014 | 23.44 | 23.74 | 23.16 | 23.69 | 897,544 | +0.27(+1.17%) |