Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.55 | 25.78 | 25.46 | 25.71 | 51,147 | +0.13(+0.52%) |
Apr 29, 2014 | 25.53 | 25.75 | 25.51 | 25.58 | 235,754 | +0.05(+0.21%) |
Apr 28, 2014 | 25.81 | 25.81 | 25.36 | 25.53 | 585,143 | -0.19(-0.73%) |
Apr 25, 2014 | 25.91 | 25.95 | 25.71 | 25.71 | 102,253 | -0.29(-1.11%) |
Apr 24, 2014 | 26.37 | 26.37 | 25.98 | 26.00 | 482,011 | -0.31(-1.18%) |
Apr 23, 2014 | 26.18 | 26.32 | 26.13 | 26.31 | 72,216 | +0.10(+0.38%) |
Apr 22, 2014 | 26.04 | 26.36 | 25.90 | 26.21 | 56,402 | +0.20(+0.78%) |
Apr 21, 2014 | 26.02 | 26.20 | 25.98 | 26.01 | 109,930 | -0.02(-0.06%) |
Apr 17, 2014 | 26.13 | 26.02 | 26.02 | 26.02 | 93,787 | -0.13(-0.51%) |
Apr 16, 2014 | 26.18 | 26.19 | 25.95 | 26.16 | 46,339 | +0.11(+0.42%) |
Apr 15, 2014 | 25.88 | 26.09 | 25.65 | 26.05 | 161,785 | +0.16(+0.63%) |
Apr 14, 2014 | 25.95 | 26.36 | 25.62 | 25.88 | 98,115 | +0.09(+0.33%) |
Apr 11, 2014 | 25.78 | 25.95 | 25.58 | 25.80 | 95,079 | -0.22(-0.84%) |
Apr 10, 2014 | 26.80 | 26.80 | 25.98 | 26.02 | 102,551 | -0.77(-2.88%) |
Apr 09, 2014 | 26.80 | 26.85 | 26.66 | 26.79 | 85,520 | +0.05(+0.20%) |
Apr 08, 2014 | 26.77 | 26.90 | 26.58 | 26.73 | 58,733 | -0.05(-0.17%) |
Apr 07, 2014 | 27.07 | 27.08 | 26.66 | 26.78 | 687,473 | -0.34(-1.24%) |
Apr 04, 2014 | 27.65 | 27.67 | 27.11 | 27.12 | 136,608 | -0.42(-1.53%) |
Apr 03, 2014 | 27.47 | 27.56 | 27.33 | 27.54 | 222,829 | +0.02(+0.09%) |
Apr 02, 2014 | 27.55 | 27.57 | 27.39 | 27.51 | 85,486 | -0.01(-0.03%) |
Apr 01, 2014 | 27.30 | 27.55 | 27.22 | 27.52 | 364,357 | +0.27(+0.97%) |
Mar 31, 2014 | 27.01 | 27.31 | 27.01 | 27.26 | 86,762 | +0.39(+1.45%) |
Mar 28, 2014 | 26.76 | 27.08 | 26.73 | 26.87 | 49,517 | +0.14(+0.52%) |
Mar 27, 2014 | 27.15 | 27.22 | 26.66 | 26.73 | 105,549 | -0.43(-1.58%) |
Mar 26, 2014 | 27.51 | 27.56 | 27.15 | 27.16 | 108,763 | -0.28(-1.02%) |
Mar 25, 2014 | 27.52 | 27.52 | 27.33 | 27.44 | 76,544 | +0.02(+0.08%) |
Mar 24, 2014 | 27.52 | 27.69 | 27.32 | 27.41 | 175,022 | -0.06(-0.23%) |
Mar 21, 2014 | 27.64 | 27.84 | 27.40 | 27.47 | 173,676 | +0.00(+0.00%) |
Mar 20, 2014 | 26.96 | 27.54 | 26.95 | 27.47 | 331,520 | +0.48(+1.79%) |
Mar 19, 2014 | 26.85 | 27.20 | 26.75 | 26.99 | 64,493 | +0.14(+0.52%) |
Mar 18, 2014 | 26.73 | 26.87 | 26.68 | 26.85 | 37,197 | +0.17(+0.64%) |
Mar 17, 2014 | 26.57 | 26.79 | 26.57 | 26.68 | 73,942 | +0.24(+0.91%) |
Mar 14, 2014 | 26.40 | 26.64 | 26.24 | 26.44 | 54,438 | -0.02(-0.09%) |
Mar 13, 2014 | 26.71 | 26.78 | 26.39 | 26.46 | 61,087 | -0.18(-0.67%) |
Mar 12, 2014 | 26.53 | 26.64 | 26.43 | 26.64 | 39,754 | +0.01(+0.03%) |
Mar 11, 2014 | 26.80 | 26.82 | 26.53 | 26.64 | 56,662 | -0.21(-0.78%) |
Mar 10, 2014 | 26.80 | 26.85 | 26.68 | 26.85 | 53,705 | +0.04(+0.15%) |
Mar 07, 2014 | 26.62 | 26.99 | 26.62 | 26.81 | 146,424 | +0.32(+1.20%) |
Mar 06, 2014 | 26.39 | 26.57 | 26.39 | 26.49 | 124,166 | +0.13(+0.50%) |
Mar 05, 2014 | 26.25 | 26.39 | 26.22 | 26.36 | 147,739 | +0.08(+0.30%) |
Mar 04, 2014 | 26.00 | 26.35 | 26.00 | 26.28 | 134,048 | +0.51(+1.96%) |
Mar 03, 2014 | 25.79 | 25.83 | 25.63 | 25.77 | 171,691 | -0.25(-0.96%) |
Feb 28, 2014 | 25.82 | 26.22 | 25.82 | 26.02 | 151,826 | +0.16(+0.63%) |
Feb 27, 2014 | 25.76 | 25.87 | 25.63 | 25.86 | 237,627 | +0.06(+0.24%) |
Feb 26, 2014 | 25.59 | 25.83 | 25.54 | 25.80 | 116,122 | +0.22(+0.85%) |
Feb 25, 2014 | 25.62 | 25.66 | 25.52 | 25.58 | 188,421 | -0.07(-0.27%) |
Feb 24, 2014 | 25.50 | 25.76 | 25.31 | 25.65 | 257,883 | +0.33(+1.32%) |
Feb 21, 2014 | 25.27 | 25.42 | 25.19 | 25.31 | 81,619 | +0.11(+0.43%) |
Feb 20, 2014 | 25.17 | 25.24 | 24.90 | 25.20 | 64,026 | +0.12(+0.50%) |
Feb 19, 2014 | 25.49 | 25.58 | 25.03 | 25.08 | 1,010,863 | -0.58(-2.27%) |
Feb 18, 2014 | 25.67 | 25.74 | 25.57 | 25.66 | 85,247 | +0.01(+0.03%) |
Feb 14, 2014 | 25.46 | 25.66 | 25.66 | 25.66 | 79,748 | +0.20(+0.79%) |
Feb 13, 2014 | 25.22 | 25.45 | 25.15 | 25.45 | 78,204 | +0.07(+0.28%) |
Feb 12, 2014 | 25.50 | 25.70 | 25.29 | 25.38 | 63,053 | -0.05(-0.21%) |
Feb 11, 2014 | 25.24 | 25.49 | 25.15 | 25.44 | 66,254 | +0.25(+0.99%) |
Feb 10, 2014 | 25.19 | 25.25 | 25.01 | 25.19 | 26,376 | +0.05(+0.19%) |
Feb 07, 2014 | 25.21 | 25.29 | 24.98 | 25.14 | 54,420 | +0.09(+0.34%) |
Feb 06, 2014 | 24.72 | 25.06 | 24.72 | 25.06 | 68,301 | +0.36(+1.45%) |
Feb 05, 2014 | 24.67 | 24.78 | 24.56 | 24.70 | 92,290 | -0.03(-0.13%) |
Feb 04, 2014 | 24.51 | 24.85 | 24.43 | 24.73 | 321,299 | +0.32(+1.31%) |