Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.47 | 24.90 | 24.40 | 24.74 | 47,889 | +0.29(+1.18%) |
Apr 29, 2014 | 24.54 | 24.71 | 24.37 | 24.46 | 61,112 | +0.09(+0.38%) |
Apr 28, 2014 | 24.63 | 24.78 | 23.98 | 24.36 | 61,842 | -0.24(-0.98%) |
Apr 25, 2014 | 25.11 | 25.20 | 24.46 | 24.61 | 51,429 | -0.61(-2.43%) |
Apr 24, 2014 | 25.52 | 25.52 | 25.15 | 25.22 | 36,347 | -0.25(-0.98%) |
Apr 23, 2014 | 25.36 | 25.86 | 25.12 | 25.47 | 51,147 | +0.08(+0.33%) |
Apr 22, 2014 | 25.82 | 25.88 | 25.28 | 25.38 | 44,922 | -0.41(-1.58%) |
Apr 21, 2014 | 25.51 | 25.97 | 25.25 | 25.79 | 39,220 | +0.35(+1.39%) |
Apr 17, 2014 | 25.34 | 25.44 | 25.44 | 25.44 | 41,942 | +0.06(+0.22%) |
Apr 16, 2014 | 25.53 | 25.55 | 25.13 | 25.38 | 39,948 | +0.07(+0.29%) |
Apr 15, 2014 | 26.06 | 26.06 | 25.12 | 25.31 | 58,705 | -0.42(-1.62%) |
Apr 14, 2014 | 26.05 | 26.16 | 25.40 | 25.73 | 57,918 | -0.06(-0.22%) |
Apr 11, 2014 | 26.04 | 26.32 | 25.56 | 25.78 | 62,940 | -0.50(-1.91%) |
Apr 10, 2014 | 26.63 | 26.89 | 26.04 | 26.28 | 83,998 | -0.39(-1.46%) |
Apr 09, 2014 | 26.92 | 27.17 | 26.40 | 26.67 | 63,787 | -0.25(-0.93%) |
Apr 08, 2014 | 27.08 | 27.17 | 26.83 | 26.92 | 81,554 | -0.15(-0.55%) |
Apr 07, 2014 | 27.61 | 27.61 | 27.03 | 27.07 | 58,020 | -0.61(-2.21%) |
Apr 04, 2014 | 27.82 | 27.97 | 27.36 | 27.68 | 84,169 | +0.07(+0.27%) |
Apr 03, 2014 | 27.50 | 27.72 | 27.29 | 27.61 | 74,008 | +0.20(+0.74%) |
Apr 02, 2014 | 27.31 | 27.75 | 27.19 | 27.41 | 63,527 | +0.03(+0.10%) |
Apr 01, 2014 | 27.76 | 27.86 | 27.28 | 27.38 | 99,769 | -0.45(-1.63%) |
Mar 31, 2014 | 28.20 | 28.20 | 27.54 | 27.83 | 102,918 | -0.27(-0.96%) |
Mar 28, 2014 | 27.27 | 28.25 | 27.23 | 28.10 | 105,871 | +0.90(+3.31%) |
Mar 27, 2014 | 26.93 | 27.43 | 26.83 | 27.20 | 73,819 | +0.21(+0.79%) |
Mar 26, 2014 | 27.83 | 27.83 | 26.89 | 26.99 | 69,550 | -0.67(-2.41%) |
Mar 25, 2014 | 27.97 | 28.07 | 27.55 | 27.66 | 60,832 | -0.13(-0.47%) |
Mar 24, 2014 | 27.73 | 27.91 | 27.31 | 27.79 | 47,285 | +0.07(+0.27%) |
Mar 21, 2014 | 27.68 | 27.91 | 27.47 | 27.71 | 120,919 | +0.27(+0.98%) |
Mar 20, 2014 | 27.14 | 27.56 | 26.90 | 27.44 | 57,982 | +0.17(+0.61%) |
Mar 19, 2014 | 27.44 | 27.57 | 27.05 | 27.28 | 56,949 | -0.10(-0.37%) |
Mar 18, 2014 | 26.67 | 27.49 | 26.62 | 27.38 | 87,368 | +0.75(+2.82%) |
Mar 17, 2014 | 26.79 | 26.79 | 26.54 | 26.63 | 42,233 | +0.03(+0.10%) |
Mar 14, 2014 | 26.72 | 26.95 | 26.48 | 26.60 | 47,344 | -0.20(-0.76%) |
Mar 13, 2014 | 26.83 | 27.10 | 26.57 | 26.80 | 44,922 | +0.03(+0.10%) |
Mar 12, 2014 | 26.31 | 26.82 | 26.18 | 26.78 | 48,596 | +0.44(+1.65%) |
Mar 11, 2014 | 26.52 | 26.69 | 26.20 | 26.34 | 66,664 | -0.16(-0.60%) |
Mar 10, 2014 | 26.70 | 26.95 | 26.12 | 26.50 | 88,313 | -0.22(-0.83%) |
Mar 07, 2014 | 26.84 | 26.86 | 26.47 | 26.72 | 40,201 | +0.03(+0.10%) |
Mar 06, 2014 | 26.66 | 26.81 | 26.53 | 26.69 | 76,178 | +0.17(+0.63%) |
Mar 05, 2014 | 26.28 | 26.64 | 26.22 | 26.53 | 42,489 | +0.15(+0.56%) |
Mar 04, 2014 | 26.23 | 26.96 | 26.23 | 26.38 | 120,779 | +0.48(+1.86%) |
Mar 03, 2014 | 25.56 | 25.97 | 25.44 | 25.90 | 56,022 | +0.21(+0.83%) |
Feb 28, 2014 | 25.22 | 25.91 | 25.22 | 25.68 | 90,401 | +0.42(+1.65%) |
Feb 27, 2014 | 25.34 | 25.67 | 25.08 | 25.27 | 92,073 | -0.03(-0.11%) |
Feb 26, 2014 | 24.90 | 25.71 | 24.04 | 25.29 | 200,131 | +1.63(+6.88%) |
Feb 25, 2014 | 24.42 | 24.46 | 23.49 | 23.67 | 72,011 | -0.72(-2.96%) |
Feb 24, 2014 | 24.57 | 24.70 | 24.37 | 24.39 | 43,634 | -0.07(-0.30%) |
Feb 21, 2014 | 24.56 | 24.70 | 24.31 | 24.46 | 45,537 | +0.01(+0.04%) |
Feb 20, 2014 | 24.08 | 24.60 | 23.88 | 24.45 | 40,445 | +0.41(+1.69%) |
Feb 19, 2014 | 24.76 | 24.77 | 24.04 | 24.05 | 45,739 | -0.72(-2.91%) |
Feb 18, 2014 | 23.79 | 24.78 | 23.79 | 24.77 | 102,571 | +1.03(+4.33%) |
Feb 14, 2014 | 23.45 | 23.74 | 23.74 | 23.74 | 35,331 | +0.30(+1.26%) |
Feb 13, 2014 | 22.96 | 23.64 | 22.89 | 23.44 | 44,103 | +0.41(+1.77%) |
Feb 12, 2014 | 22.93 | 23.19 | 22.93 | 23.04 | 29,597 | +0.13(+0.57%) |
Feb 11, 2014 | 22.64 | 22.96 | 22.64 | 22.91 | 94,447 | +0.17(+0.73%) |
Feb 10, 2014 | 22.70 | 22.80 | 22.68 | 22.74 | 38,597 | -0.02(-0.08%) |
Feb 07, 2014 | 23.07 | 23.19 | 22.70 | 22.76 | 98,317 | -0.30(-1.28%) |
Feb 06, 2014 | 23.31 | 23.31 | 22.68 | 23.05 | 99,732 | -0.10(-0.44%) |
Feb 05, 2014 | 23.18 | 23.34 | 22.91 | 23.16 | 94,330 | -0.09(-0.40%) |
Feb 04, 2014 | 23.29 | 23.53 | 22.68 | 23.25 | 86,333 | +0.07(+0.32%) |