Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.57 | 27.81 | 25.80 | 27.75 | 72,545 | +1.70(+6.52%) |
Apr 29, 2014 | 23.73 | 26.38 | 23.50 | 26.05 | 149,527 | +0.20(+0.78%) |
Apr 28, 2014 | 26.53 | 26.53 | 25.66 | 25.85 | 146,055 | -0.06(-0.22%) |
Apr 25, 2014 | 26.05 | 26.19 | 25.60 | 25.91 | 56,220 | +0.00(+0.00%) |
Apr 24, 2014 | 25.84 | 26.31 | 25.72 | 25.91 | 121,683 | +0.12(+0.48%) |
Apr 23, 2014 | 25.59 | 25.87 | 25.54 | 25.78 | 70,019 | +0.13(+0.52%) |
Apr 22, 2014 | 25.58 | 25.80 | 25.31 | 25.65 | 21,165 | +0.01(+0.04%) |
Apr 21, 2014 | 24.27 | 25.87 | 24.27 | 25.64 | 42,093 | +0.03(+0.11%) |
Apr 17, 2014 | 25.13 | 25.61 | 25.61 | 25.61 | 64,429 | +0.49(+1.95%) |
Apr 16, 2014 | 25.02 | 25.41 | 24.40 | 25.12 | 20,054 | +0.20(+0.81%) |
Apr 15, 2014 | 24.62 | 24.94 | 24.29 | 24.92 | 22,499 | +0.49(+2.00%) |
Apr 14, 2014 | 24.14 | 24.88 | 23.98 | 24.43 | 26,832 | +0.42(+1.76%) |
Apr 11, 2014 | 24.08 | 24.93 | 23.68 | 24.01 | 54,585 | -0.31(-1.26%) |
Apr 10, 2014 | 24.75 | 24.82 | 24.09 | 24.32 | 15,546 | -0.36(-1.48%) |
Apr 09, 2014 | 24.10 | 24.74 | 24.00 | 24.68 | 14,584 | +0.46(+1.90%) |
Apr 08, 2014 | 24.21 | 24.57 | 22.45 | 24.22 | 17,661 | +0.13(+0.56%) |
Apr 07, 2014 | 24.68 | 24.73 | 24.09 | 24.09 | 18,041 | -0.78(-3.13%) |
Apr 04, 2014 | 25.68 | 25.68 | 24.70 | 24.86 | 33,227 | -0.64(-2.52%) |
Apr 03, 2014 | 25.56 | 25.68 | 25.09 | 25.50 | 15,557 | +0.08(+0.30%) |
Apr 02, 2014 | 25.70 | 25.80 | 25.43 | 25.43 | 15,263 | -0.11(-0.41%) |
Apr 01, 2014 | 25.32 | 25.85 | 23.48 | 25.53 | 27,286 | +0.27(+1.06%) |
Mar 31, 2014 | 25.03 | 25.79 | 25.03 | 25.27 | 41,202 | +0.35(+1.39%) |
Mar 28, 2014 | 24.33 | 25.26 | 24.33 | 24.92 | 27,130 | +0.64(+2.65%) |
Mar 27, 2014 | 24.23 | 24.61 | 24.07 | 24.28 | 22,662 | -0.13(-0.55%) |
Mar 26, 2014 | 25.23 | 25.23 | 24.25 | 24.41 | 31,628 | -0.52(-2.08%) |
Mar 25, 2014 | 25.22 | 25.37 | 24.87 | 24.93 | 22,601 | -0.11(-0.42%) |
Mar 24, 2014 | 25.28 | 25.47 | 24.77 | 25.03 | 99,918 | -0.20(-0.80%) |
Mar 21, 2014 | 24.83 | 25.28 | 24.69 | 25.24 | 93,418 | +0.59(+2.37%) |
Mar 20, 2014 | 24.96 | 25.18 | 24.57 | 24.65 | 19,920 | -0.23(-0.93%) |
Mar 19, 2014 | 24.97 | 25.23 | 24.73 | 24.88 | 46,111 | -0.32(-1.26%) |
Mar 18, 2014 | 24.81 | 25.39 | 24.55 | 25.20 | 72,286 | +0.47(+1.90%) |
Mar 17, 2014 | 24.56 | 24.84 | 24.50 | 24.73 | 20,117 | +0.43(+1.78%) |
Mar 14, 2014 | 24.32 | 24.79 | 23.66 | 24.30 | 12,410 | -0.02(-0.08%) |
Mar 13, 2014 | 24.47 | 24.60 | 24.29 | 24.32 | 31,012 | -0.14(-0.59%) |
Mar 12, 2014 | 24.01 | 24.52 | 23.82 | 24.46 | 25,704 | +0.26(+1.07%) |
Mar 11, 2014 | 24.33 | 24.71 | 24.05 | 24.20 | 18,948 | -0.11(-0.43%) |
Mar 10, 2014 | 23.99 | 24.50 | 23.49 | 24.31 | 11,466 | +0.32(+1.32%) |
Mar 07, 2014 | 23.94 | 24.14 | 23.49 | 23.99 | 22,454 | +0.12(+0.52%) |
Mar 06, 2014 | 23.73 | 24.58 | 23.58 | 23.86 | 22,002 | +0.17(+0.73%) |
Mar 05, 2014 | 24.15 | 24.30 | 23.57 | 23.69 | 33,511 | -0.64(-2.64%) |
Mar 04, 2014 | 23.79 | 24.79 | 23.30 | 24.33 | 70,933 | +0.96(+4.10%) |
Mar 03, 2014 | 23.41 | 23.63 | 23.18 | 23.38 | 23,484 | -0.38(-1.61%) |
Feb 28, 2014 | 23.44 | 23.93 | 23.19 | 23.76 | 39,497 | +0.38(+1.64%) |
Feb 27, 2014 | 22.50 | 23.47 | 22.50 | 23.38 | 26,622 | +0.55(+2.39%) |
Feb 26, 2014 | 22.27 | 22.90 | 22.25 | 22.83 | 23,522 | +0.57(+2.54%) |
Feb 25, 2014 | 22.48 | 22.54 | 22.10 | 22.26 | 32,441 | +0.11(+0.48%) |
Feb 24, 2014 | 21.89 | 22.52 | 21.56 | 22.16 | 45,040 | +0.59(+2.76%) |
Feb 21, 2014 | 21.65 | 21.82 | 21.52 | 21.56 | 22,425 | +0.06(+0.27%) |
Feb 20, 2014 | 21.17 | 21.66 | 21.07 | 21.51 | 32,418 | +0.29(+1.36%) |
Feb 19, 2014 | 20.66 | 21.74 | 20.62 | 21.22 | 29,446 | +0.42(+2.03%) |
Feb 18, 2014 | 21.08 | 21.51 | 20.29 | 20.80 | 40,552 | +0.13(+0.65%) |
Feb 14, 2014 | 21.51 | 20.66 | 20.66 | 20.66 | 18,140 | -0.90(-4.18%) |
Feb 13, 2014 | 20.80 | 21.80 | 20.74 | 21.56 | 28,151 | +0.65(+3.12%) |
Feb 12, 2014 | 20.81 | 21.27 | 20.47 | 20.91 | 28,121 | +0.13(+0.65%) |
Feb 11, 2014 | 20.12 | 21.16 | 20.09 | 20.78 | 26,520 | +0.53(+2.64%) |
Feb 10, 2014 | 20.06 | 20.31 | 19.58 | 20.24 | 37,957 | +0.27(+1.34%) |
Feb 07, 2014 | 20.15 | 20.22 | 19.72 | 19.97 | 30,114 | -0.08(-0.38%) |
Feb 06, 2014 | 20.18 | 20.76 | 19.87 | 20.05 | 40,486 | +0.27(+1.35%) |
Feb 05, 2014 | 20.29 | 21.23 | 19.60 | 19.78 | 49,551 | -0.88(-4.25%) |
Feb 04, 2014 | 21.51 | 21.51 | 19.59 | 20.66 | 30,763 | -0.79(-3.70%) |