Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.08 | 26.08 | 25.97 | 26.03 | 1,386 | +0.10(+0.37%) |
Apr 29, 2014 | 25.83 | 25.94 | 25.75 | 25.94 | 3,879 | +0.08(+0.30%) |
Apr 28, 2014 | 25.89 | 25.90 | 25.71 | 25.86 | 10,503 | +0.03(+0.11%) |
Apr 25, 2014 | 25.82 | 25.84 | 25.65 | 25.83 | 12,722 | -0.11(-0.41%) |
Apr 24, 2014 | 25.73 | 25.99 | 25.73 | 25.94 | 17,528 | +0.22(+0.85%) |
Apr 23, 2014 | 25.86 | 25.86 | 25.68 | 25.72 | 29,738 | -0.22(-0.85%) |
Apr 22, 2014 | 25.91 | 25.94 | 25.77 | 25.94 | 10,629 | +0.32(+1.27%) |
Apr 21, 2014 | 25.80 | 25.84 | 25.61 | 25.61 | 13,747 | -0.19(-0.74%) |
Apr 17, 2014 | 25.77 | 25.80 | 25.80 | 25.80 | 5,338 | -0.10(-0.37%) |
Apr 16, 2014 | 25.86 | 25.90 | 25.75 | 25.90 | 7,258 | +0.08(+0.29%) |
Apr 15, 2014 | 25.84 | 25.84 | 25.41 | 25.82 | 18,055 | -0.03(-0.12%) |
Apr 14, 2014 | 25.94 | 25.94 | 25.78 | 25.86 | 10,602 | +0.23(+0.90%) |
Apr 11, 2014 | 25.82 | 25.87 | 25.63 | 25.63 | 8,889 | -0.16(-0.62%) |
Apr 10, 2014 | 25.94 | 25.94 | 25.76 | 25.78 | 22,771 | -0.29(-1.12%) |
Apr 09, 2014 | 26.13 | 26.13 | 25.97 | 26.08 | 2,958 | +0.10(+0.39%) |
Apr 08, 2014 | 25.80 | 25.98 | 25.80 | 25.98 | 122,467 | +0.21(+0.82%) |
Apr 07, 2014 | 25.79 | 25.89 | 25.72 | 25.77 | 11,512 | -0.13(-0.52%) |
Apr 04, 2014 | 26.21 | 26.21 | 25.79 | 25.90 | 11,952 | -0.19(-0.73%) |
Apr 03, 2014 | 26.18 | 26.18 | 26.04 | 26.09 | 9,659 | -0.04(-0.15%) |
Apr 02, 2014 | 26.11 | 26.18 | 26.11 | 26.13 | 2,751 | +0.01(+0.05%) |
Apr 01, 2014 | 26.11 | 26.12 | 26.03 | 26.11 | 9,048 | +0.08(+0.32%) |
Mar 31, 2014 | 26.16 | 26.16 | 26.00 | 26.03 | 3,190 | +0.15(+0.59%) |
Mar 28, 2014 | 26.07 | 26.10 | 25.84 | 25.88 | 4,739 | -0.08(-0.29%) |
Mar 27, 2014 | 25.99 | 26.01 | 25.87 | 25.96 | 9,108 | -0.01(-0.04%) |
Mar 26, 2014 | 26.18 | 26.30 | 25.97 | 25.97 | 3,421 | -0.16(-0.61%) |
Mar 25, 2014 | 26.11 | 26.20 | 26.07 | 26.13 | 7,638 | +0.07(+0.29%) |
Mar 24, 2014 | 26.26 | 26.26 | 26.03 | 26.05 | 8,733 | -0.11(-0.44%) |
Mar 21, 2014 | 26.22 | 26.22 | 26.17 | 26.17 | 23,057 | -0.09(-0.33%) |
Mar 20, 2014 | 26.30 | 26.30 | 26.23 | 26.25 | 28,529 | +0.05(+0.18%) |
Mar 19, 2014 | 26.13 | 26.20 | 26.06 | 26.20 | 4,561 | -0.03(-0.11%) |
Mar 18, 2014 | 26.15 | 26.23 | 26.14 | 26.23 | 3,906 | -0.01(-0.04%) |
Mar 17, 2014 | 26.30 | 26.31 | 26.24 | 26.24 | 19,049 | +0.11(+0.44%) |
Mar 14, 2014 | 26.19 | 26.19 | 26.08 | 26.13 | 19,887 | +0.18(+0.70%) |
Mar 13, 2014 | 26.08 | 26.15 | 25.95 | 25.95 | 9,817 | -0.02(-0.08%) |
Mar 12, 2014 | 25.96 | 26.02 | 25.96 | 25.97 | 2,966 | +0.05(+0.20%) |
Mar 11, 2014 | 26.14 | 26.14 | 25.92 | 25.92 | 3,736 | -0.11(-0.41%) |
Mar 10, 2014 | 26.02 | 26.03 | 26.00 | 26.02 | 6,647 | -0.01(-0.04%) |
Mar 07, 2014 | 25.94 | 26.11 | 25.89 | 26.03 | 14,980 | +0.03(+0.11%) |
Mar 06, 2014 | 26.20 | 26.20 | 26.00 | 26.00 | 24,366 | -0.01(-0.04%) |
Mar 05, 2014 | 26.13 | 26.13 | 26.01 | 26.02 | 23,741 | -0.21(-0.79%) |
Mar 04, 2014 | 26.17 | 26.32 | 26.15 | 26.22 | 7,287 | +0.23(+0.88%) |
Mar 03, 2014 | 26.15 | 26.24 | 25.99 | 25.99 | 5,588 | -0.23(-0.88%) |
Feb 28, 2014 | 26.25 | 26.25 | 26.12 | 26.23 | 21,437 | +0.10(+0.37%) |
Feb 27, 2014 | 26.18 | 26.18 | 26.10 | 26.13 | 9,029 | +0.08(+0.29%) |
Feb 26, 2014 | 26.16 | 26.16 | 26.04 | 26.05 | 9,530 | +0.00(+0.00%) |
Feb 25, 2014 | 26.01 | 26.05 | 26.01 | 26.05 | 608 | -0.05(-0.18%) |
Feb 24, 2014 | 26.14 | 26.17 | 26.09 | 26.10 | 17,518 | +0.04(+0.16%) |
Feb 21, 2014 | 26.05 | 26.10 | 26.03 | 26.06 | 2,815 | -0.04(-0.16%) |
Feb 20, 2014 | 26.15 | 26.15 | 26.05 | 26.10 | 2,912 | +0.16(+0.63%) |
Feb 19, 2014 | 26.06 | 26.06 | 25.94 | 25.94 | 2,808 | -0.16(-0.62%) |
Feb 18, 2014 | 26.23 | 26.23 | 26.08 | 26.10 | 10,133 | +0.01(+0.04%) |
Feb 14, 2014 | 26.09 | 26.09 | 26.09 | 26.09 | 4,605 | +0.07(+0.26%) |
Feb 13, 2014 | 26.00 | 26.02 | 25.98 | 26.02 | 975 | +0.06(+0.22%) |
Feb 12, 2014 | 25.93 | 25.99 | 25.93 | 25.97 | 1,999 | +0.02(+0.09%) |
Feb 11, 2014 | 25.93 | 25.94 | 25.81 | 25.94 | 1,952 | +0.06(+0.24%) |
Feb 10, 2014 | 25.93 | 25.95 | 25.80 | 25.88 | 7,728 | +0.09(+0.33%) |
Feb 07, 2014 | 26.12 | 26.12 | 25.79 | 25.79 | 7,128 | -0.13(-0.52%) |
Feb 06, 2014 | 25.87 | 25.93 | 25.79 | 25.93 | 22,527 | +0.18(+0.70%) |
Feb 05, 2014 | 25.76 | 25.78 | 25.70 | 25.75 | 9,052 | -0.03(-0.11%) |
Feb 04, 2014 | 25.76 | 25.78 | 25.74 | 25.77 | 4,919 | +0.20(+0.80%) |