Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.92 | 24.15 | 23.81 | 24.03 | 117,334 | -0.08(-0.32%) |
Apr 29, 2014 | 23.98 | 24.21 | 23.93 | 24.10 | 238,742 | +0.25(+1.04%) |
Apr 28, 2014 | 23.84 | 24.00 | 23.63 | 23.86 | 154,946 | +0.09(+0.39%) |
Apr 25, 2014 | 23.76 | 23.89 | 23.69 | 23.76 | 190,463 | -0.17(-0.71%) |
Apr 24, 2014 | 24.07 | 24.07 | 23.61 | 23.93 | 193,708 | -0.07(-0.29%) |
Apr 23, 2014 | 23.85 | 24.08 | 23.56 | 24.00 | 239,674 | +0.15(+0.62%) |
Apr 22, 2014 | 23.59 | 23.86 | 23.41 | 23.86 | 204,338 | +0.23(+0.99%) |
Apr 21, 2014 | 23.64 | 23.81 | 23.38 | 23.62 | 128,659 | +0.09(+0.39%) |
Apr 17, 2014 | 23.47 | 23.53 | 23.53 | 23.53 | 147,525 | -0.04(-0.18%) |
Apr 16, 2014 | 23.55 | 23.70 | 23.30 | 23.57 | 113,629 | +0.14(+0.60%) |
Apr 15, 2014 | 23.23 | 23.46 | 22.94 | 23.43 | 278,624 | +0.33(+1.41%) |
Apr 14, 2014 | 23.32 | 23.39 | 22.94 | 23.11 | 149,537 | -0.01(-0.06%) |
Apr 11, 2014 | 23.16 | 23.45 | 22.76 | 23.12 | 183,769 | -0.22(-0.94%) |
Apr 10, 2014 | 23.75 | 23.85 | 23.26 | 23.34 | 194,719 | -0.36(-1.52%) |
Apr 09, 2014 | 23.79 | 23.87 | 23.60 | 23.70 | 155,993 | -0.11(-0.45%) |
Apr 08, 2014 | 23.84 | 23.89 | 23.67 | 23.81 | 224,159 | -0.08(-0.33%) |
Apr 07, 2014 | 23.77 | 24.10 | 23.69 | 23.88 | 249,594 | +0.00(+0.00%) |
Apr 04, 2014 | 24.18 | 24.18 | 23.73 | 23.88 | 160,569 | -0.13(-0.53%) |
Apr 03, 2014 | 24.43 | 24.43 | 23.97 | 24.01 | 174,078 | -0.40(-1.62%) |
Apr 02, 2014 | 24.20 | 24.42 | 23.98 | 24.41 | 139,908 | +0.20(+0.82%) |
Apr 01, 2014 | 23.85 | 24.22 | 23.76 | 24.21 | 227,933 | +0.33(+1.39%) |
Mar 31, 2014 | 23.83 | 24.20 | 23.53 | 23.88 | 153,905 | +0.10(+0.42%) |
Mar 28, 2014 | 23.42 | 23.83 | 23.42 | 23.78 | 188,910 | +0.32(+1.36%) |
Mar 27, 2014 | 23.33 | 23.49 | 23.12 | 23.46 | 99,788 | +0.08(+0.33%) |
Mar 26, 2014 | 23.95 | 24.13 | 23.35 | 23.38 | 157,487 | -0.28(-1.20%) |
Mar 25, 2014 | 23.78 | 23.98 | 23.32 | 23.66 | 313,202 | -0.01(-0.03%) |
Mar 24, 2014 | 24.12 | 24.34 | 23.50 | 23.67 | 149,061 | -0.42(-1.73%) |
Mar 21, 2014 | 23.76 | 24.19 | 23.73 | 24.09 | 363,632 | +0.50(+2.13%) |
Mar 20, 2014 | 23.52 | 23.63 | 23.26 | 23.59 | 223,935 | -0.04(-0.15%) |
Mar 19, 2014 | 23.86 | 24.09 | 23.41 | 23.62 | 207,029 | -0.18(-0.77%) |
Mar 18, 2014 | 23.61 | 23.84 | 23.46 | 23.81 | 128,342 | +0.27(+1.14%) |
Mar 17, 2014 | 23.43 | 23.65 | 23.35 | 23.54 | 153,539 | +0.19(+0.82%) |
Mar 14, 2014 | 23.20 | 23.47 | 23.20 | 23.35 | 141,309 | +0.13(+0.58%) |
Mar 13, 2014 | 23.25 | 23.32 | 22.93 | 23.21 | 177,129 | +0.04(+0.18%) |
Mar 12, 2014 | 22.96 | 23.29 | 22.96 | 23.17 | 124,111 | +0.12(+0.52%) |
Mar 11, 2014 | 23.11 | 23.25 | 22.94 | 23.05 | 216,242 | +0.02(+0.09%) |
Mar 10, 2014 | 23.12 | 23.20 | 22.85 | 23.03 | 192,120 | -0.06(-0.24%) |
Mar 07, 2014 | 23.33 | 23.49 | 22.99 | 23.08 | 172,199 | -0.24(-1.02%) |
Mar 06, 2014 | 23.53 | 23.54 | 23.19 | 23.32 | 150,540 | -0.18(-0.78%) |
Mar 05, 2014 | 23.56 | 23.77 | 23.33 | 23.51 | 97,095 | -0.13(-0.54%) |
Mar 04, 2014 | 23.51 | 23.84 | 23.51 | 23.63 | 370,541 | +0.31(+1.33%) |
Mar 03, 2014 | 23.12 | 23.42 | 22.98 | 23.32 | 174,783 | +0.08(+0.33%) |
Feb 28, 2014 | 23.10 | 23.39 | 23.05 | 23.25 | 510,931 | -0.09(-0.39%) |
Feb 27, 2014 | 23.41 | 23.57 | 23.26 | 23.34 | 123,457 | -0.14(-0.60%) |
Feb 26, 2014 | 23.49 | 23.56 | 23.30 | 23.48 | 154,705 | +0.08(+0.33%) |
Feb 25, 2014 | 23.40 | 23.49 | 23.29 | 23.40 | 370,718 | +0.00(+0.00%) |
Feb 24, 2014 | 23.60 | 23.73 | 23.20 | 23.40 | 1,976,978 | -0.13(-0.57%) |
Feb 21, 2014 | 23.87 | 23.93 | 23.52 | 23.53 | 191,534 | -0.23(-0.95%) |
Feb 20, 2014 | 23.73 | 23.95 | 23.67 | 23.76 | 337,474 | +0.13(+0.54%) |
Feb 19, 2014 | 23.46 | 23.89 | 23.39 | 23.63 | 353,622 | +0.13(+0.54%) |
Feb 18, 2014 | 23.42 | 23.68 | 23.20 | 23.51 | 208,549 | +0.06(+0.24%) |
Feb 14, 2014 | 23.05 | 23.45 | 23.45 | 23.45 | 118,931 | +0.35(+1.52%) |
Feb 13, 2014 | 22.75 | 23.30 | 22.71 | 23.10 | 242,576 | +0.21(+0.92%) |
Feb 12, 2014 | 22.85 | 23.03 | 22.70 | 22.89 | 276,806 | -0.01(-0.03%) |
Feb 11, 2014 | 22.79 | 23.12 | 22.60 | 22.89 | 345,499 | +0.01(+0.06%) |
Feb 10, 2014 | 22.52 | 23.02 | 22.39 | 22.88 | 246,264 | +0.37(+1.62%) |
Feb 07, 2014 | 22.47 | 22.59 | 22.30 | 22.51 | 244,120 | +0.01(+0.06%) |
Feb 06, 2014 | 22.40 | 22.54 | 22.37 | 22.50 | 233,420 | +0.11(+0.47%) |
Feb 05, 2014 | 22.37 | 22.42 | 22.10 | 22.40 | 676,031 | -0.10(-0.44%) |
Feb 04, 2014 | 22.59 | 22.94 | 22.37 | 22.49 | 283,036 | -0.07(-0.31%) |