Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.29 | 24.53 | 24.18 | 24.40 | 115,534 | -0.08(-0.32%) |
Apr 29, 2014 | 24.36 | 24.59 | 24.31 | 24.48 | 235,078 | +0.25(+1.04%) |
Apr 28, 2014 | 24.21 | 24.37 | 24.00 | 24.23 | 152,568 | +0.09(+0.39%) |
Apr 25, 2014 | 24.13 | 24.27 | 24.06 | 24.13 | 187,540 | -0.17(-0.71%) |
Apr 24, 2014 | 24.44 | 24.44 | 23.98 | 24.31 | 190,736 | -0.07(-0.29%) |
Apr 23, 2014 | 24.22 | 24.45 | 23.93 | 24.38 | 235,996 | +0.15(+0.62%) |
Apr 22, 2014 | 23.96 | 24.23 | 23.78 | 24.23 | 201,202 | +0.24(+0.99%) |
Apr 21, 2014 | 24.00 | 24.18 | 23.75 | 23.99 | 126,684 | +0.09(+0.39%) |
Apr 17, 2014 | 23.84 | 23.90 | 23.90 | 23.90 | 145,261 | -0.04(-0.18%) |
Apr 16, 2014 | 23.92 | 24.07 | 23.67 | 23.94 | 111,886 | +0.14(+0.60%) |
Apr 15, 2014 | 23.59 | 23.83 | 23.30 | 23.80 | 274,349 | +0.33(+1.41%) |
Apr 14, 2014 | 23.68 | 23.76 | 23.30 | 23.47 | 147,242 | -0.01(-0.06%) |
Apr 11, 2014 | 23.52 | 23.81 | 23.11 | 23.48 | 180,949 | -0.22(-0.94%) |
Apr 10, 2014 | 24.12 | 24.22 | 23.62 | 23.70 | 191,731 | -0.37(-1.52%) |
Apr 09, 2014 | 24.16 | 24.24 | 23.97 | 24.07 | 153,599 | -0.11(-0.45%) |
Apr 08, 2014 | 24.21 | 24.27 | 24.04 | 24.18 | 220,719 | -0.08(-0.33%) |
Apr 07, 2014 | 24.14 | 24.48 | 24.06 | 24.26 | 245,764 | +0.00(+0.00%) |
Apr 04, 2014 | 24.56 | 24.56 | 24.10 | 24.26 | 158,105 | -0.13(-0.53%) |
Apr 03, 2014 | 24.81 | 24.81 | 24.34 | 24.39 | 171,406 | -0.40(-1.62%) |
Apr 02, 2014 | 24.57 | 24.80 | 24.35 | 24.79 | 137,761 | +0.20(+0.82%) |
Apr 01, 2014 | 24.22 | 24.59 | 24.13 | 24.59 | 224,435 | +0.34(+1.39%) |
Mar 31, 2014 | 24.21 | 24.58 | 23.90 | 24.25 | 151,543 | +0.10(+0.42%) |
Mar 28, 2014 | 23.79 | 24.20 | 23.78 | 24.15 | 186,011 | +0.32(+1.36%) |
Mar 27, 2014 | 23.70 | 23.86 | 23.48 | 23.83 | 98,257 | +0.08(+0.33%) |
Mar 26, 2014 | 24.32 | 24.50 | 23.71 | 23.75 | 155,070 | -0.29(-1.20%) |
Mar 25, 2014 | 24.15 | 24.36 | 23.68 | 24.03 | 308,396 | -0.01(-0.03%) |
Mar 24, 2014 | 24.50 | 24.72 | 23.87 | 24.04 | 146,773 | -0.42(-1.73%) |
Mar 21, 2014 | 24.13 | 24.57 | 24.10 | 24.46 | 358,052 | +0.51(+2.13%) |
Mar 20, 2014 | 23.88 | 23.99 | 23.62 | 23.95 | 220,499 | -0.04(-0.15%) |
Mar 19, 2014 | 24.23 | 24.46 | 23.77 | 23.99 | 203,852 | -0.19(-0.77%) |
Mar 18, 2014 | 23.98 | 24.21 | 23.83 | 24.18 | 126,373 | +0.27(+1.14%) |
Mar 17, 2014 | 23.80 | 24.02 | 23.71 | 23.90 | 151,183 | +0.19(+0.82%) |
Mar 14, 2014 | 23.57 | 23.84 | 23.57 | 23.71 | 139,140 | +0.14(+0.58%) |
Mar 13, 2014 | 23.61 | 23.69 | 23.29 | 23.57 | 174,411 | +0.04(+0.18%) |
Mar 12, 2014 | 23.31 | 23.65 | 23.31 | 23.53 | 122,207 | +0.12(+0.52%) |
Mar 11, 2014 | 23.47 | 23.61 | 23.30 | 23.41 | 212,924 | +0.02(+0.09%) |
Mar 10, 2014 | 23.48 | 23.57 | 23.21 | 23.39 | 189,172 | -0.06(-0.24%) |
Mar 07, 2014 | 23.69 | 23.86 | 23.34 | 23.44 | 169,557 | -0.24(-1.02%) |
Mar 06, 2014 | 23.89 | 23.91 | 23.55 | 23.69 | 148,230 | -0.19(-0.78%) |
Mar 05, 2014 | 23.93 | 24.14 | 23.69 | 23.87 | 95,605 | -0.13(-0.54%) |
Mar 04, 2014 | 23.88 | 24.21 | 23.88 | 24.00 | 364,855 | +0.31(+1.33%) |
Mar 03, 2014 | 23.48 | 23.78 | 23.34 | 23.69 | 172,101 | +0.08(+0.33%) |
Feb 28, 2014 | 23.46 | 23.76 | 23.41 | 23.61 | 503,091 | -0.09(-0.39%) |
Feb 27, 2014 | 23.77 | 23.94 | 23.62 | 23.70 | 121,563 | -0.14(-0.60%) |
Feb 26, 2014 | 23.86 | 23.93 | 23.67 | 23.84 | 152,331 | +0.08(+0.33%) |
Feb 25, 2014 | 23.77 | 23.86 | 23.65 | 23.77 | 365,029 | +0.00(+0.00%) |
Feb 24, 2014 | 23.97 | 24.10 | 23.56 | 23.77 | 1,946,640 | -0.14(-0.57%) |
Feb 21, 2014 | 24.24 | 24.30 | 23.89 | 23.90 | 188,595 | -0.23(-0.95%) |
Feb 20, 2014 | 24.10 | 24.32 | 24.04 | 24.13 | 332,295 | +0.13(+0.54%) |
Feb 19, 2014 | 23.82 | 24.26 | 23.76 | 24.00 | 348,195 | +0.13(+0.54%) |
Feb 18, 2014 | 23.79 | 24.05 | 23.57 | 23.87 | 205,348 | +0.06(+0.24%) |
Feb 14, 2014 | 23.41 | 23.82 | 23.82 | 23.82 | 117,106 | +0.36(+1.52%) |
Feb 13, 2014 | 23.10 | 23.67 | 23.07 | 23.46 | 238,854 | +0.21(+0.92%) |
Feb 12, 2014 | 23.20 | 23.39 | 23.05 | 23.24 | 272,558 | -0.01(-0.03%) |
Feb 11, 2014 | 23.14 | 23.48 | 22.95 | 23.25 | 340,197 | +0.01(+0.06%) |
Feb 10, 2014 | 22.87 | 23.38 | 22.74 | 23.24 | 242,485 | +0.37(+1.62%) |
Feb 07, 2014 | 22.82 | 22.94 | 22.65 | 22.87 | 240,374 | +0.01(+0.06%) |
Feb 06, 2014 | 22.74 | 22.89 | 22.72 | 22.85 | 229,838 | +0.11(+0.47%) |
Feb 05, 2014 | 22.72 | 22.77 | 22.44 | 22.74 | 665,656 | -0.10(-0.44%) |
Feb 04, 2014 | 22.94 | 23.30 | 22.72 | 22.84 | 278,692 | -0.07(-0.31%) |