Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.79 | 26.79 | 25.91 | 26.07 | 5,557 | +0.09(+0.35%) |
Apr 29, 2014 | 25.60 | 26.00 | 25.60 | 25.98 | 10,700 | +0.19(+0.74%) |
Apr 28, 2014 | 25.96 | 26.49 | 25.77 | 25.79 | 5,124 | +0.02(+0.08%) |
Apr 25, 2014 | 25.86 | 25.86 | 25.66 | 25.77 | 15,525 | +0.24(+0.94%) |
Apr 24, 2014 | 25.86 | 25.86 | 25.47 | 25.53 | 3,117 | -0.06(-0.23%) |
Apr 23, 2014 | 25.44 | 25.59 | 25.38 | 25.59 | 5,519 | +0.26(+1.03%) |
Apr 22, 2014 | 25.17 | 25.75 | 25.17 | 25.33 | 11,958 | +0.24(+0.97%) |
Apr 21, 2014 | 25.42 | 25.60 | 25.09 | 25.09 | 4,280 | -0.77(-2.99%) |
Apr 17, 2014 | 26.15 | 25.86 | 25.86 | 25.86 | 30,600 | -0.01(-0.04%) |
Apr 16, 2014 | 25.41 | 25.95 | 25.41 | 25.87 | 16,123 | +0.30(+1.17%) |
Apr 15, 2014 | 25.52 | 25.75 | 25.28 | 25.57 | 27,023 | +0.29(+1.15%) |
Apr 14, 2014 | 25.27 | 25.35 | 25.27 | 25.28 | 1,683 | +0.10(+0.41%) |
Apr 11, 2014 | 25.60 | 25.60 | 25.01 | 25.18 | 5,890 | -0.23(-0.89%) |
Apr 10, 2014 | 25.85 | 25.85 | 25.37 | 25.40 | 4,949 | -0.17(-0.65%) |
Apr 09, 2014 | 25.58 | 25.60 | 24.95 | 25.57 | 9,199 | +0.23(+0.91%) |
Apr 08, 2014 | 24.97 | 25.41 | 24.97 | 25.34 | 6,810 | +0.28(+1.11%) |
Apr 07, 2014 | 25.32 | 25.32 | 25.05 | 25.06 | 13,779 | -0.03(-0.12%) |
Apr 04, 2014 | 25.11 | 25.16 | 25.08 | 25.09 | 1,297 | +0.11(+0.44%) |
Apr 03, 2014 | 24.91 | 25.12 | 24.85 | 24.98 | 6,770 | +0.00(+0.00%) |
Apr 02, 2014 | 25.54 | 25.54 | 24.98 | 24.98 | 11,744 | -0.56(-2.19%) |
Apr 01, 2014 | 24.58 | 25.58 | 24.58 | 25.54 | 14,497 | +0.96(+3.91%) |
Mar 31, 2014 | 24.44 | 24.64 | 24.39 | 24.58 | 3,607 | -0.04(-0.16%) |
Mar 28, 2014 | 24.33 | 24.65 | 24.33 | 24.62 | 3,886 | -0.02(-0.08%) |
Mar 27, 2014 | 24.40 | 24.64 | 23.72 | 24.64 | 2,822 | +0.57(+2.37%) |
Mar 26, 2014 | 24.32 | 24.80 | 24.07 | 24.07 | 11,064 | -0.70(-2.83%) |
Mar 25, 2014 | 24.77 | 24.77 | 24.00 | 24.77 | 3,332 | +0.31(+1.28%) |
Mar 24, 2014 | 24.55 | 24.55 | 24.14 | 24.46 | 4,270 | +0.11(+0.44%) |
Mar 21, 2014 | 24.30 | 24.42 | 24.14 | 24.35 | 2,600 | -0.14(-0.57%) |
Mar 20, 2014 | 24.35 | 24.75 | 23.76 | 24.49 | 5,589 | -0.40(-1.61%) |
Mar 19, 2014 | 24.65 | 24.89 | 24.38 | 24.89 | 7,616 | +0.40(+1.63%) |
Mar 18, 2014 | 25.24 | 26.51 | 24.37 | 24.49 | 21,936 | +0.30(+1.25%) |
Mar 17, 2014 | 24.46 | 24.46 | 23.65 | 24.19 | 6,316 | +0.05(+0.20%) |
Mar 14, 2014 | 23.66 | 24.26 | 23.61 | 24.14 | 6,425 | -0.19(-0.80%) |
Mar 13, 2014 | 24.25 | 24.47 | 24.11 | 24.33 | 2,914 | +0.13(+0.55%) |
Mar 12, 2014 | 23.90 | 24.22 | 23.52 | 24.20 | 25,807 | -0.43(-1.75%) |
Mar 11, 2014 | 24.66 | 24.72 | 24.54 | 24.63 | 8,326 | +0.13(+0.53%) |
Mar 10, 2014 | 25.22 | 25.30 | 24.50 | 24.50 | 5,050 | -0.55(-2.20%) |
Mar 07, 2014 | 25.00 | 25.07 | 24.80 | 25.05 | 7,297 | +0.26(+1.05%) |
Mar 06, 2014 | 25.09 | 25.09 | 24.74 | 24.79 | 4,077 | +0.10(+0.41%) |
Mar 05, 2014 | 24.68 | 24.85 | 23.17 | 24.69 | 8,280 | +0.01(+0.04%) |
Mar 04, 2014 | 24.98 | 25.50 | 23.11 | 24.68 | 9,047 | +0.19(+0.78%) |
Mar 03, 2014 | 25.49 | 25.83 | 24.31 | 24.49 | 30,538 | -0.10(-0.41%) |
Feb 28, 2014 | 24.06 | 24.59 | 23.75 | 24.59 | 2,554 | +0.53(+2.20%) |
Feb 27, 2014 | 24.31 | 24.72 | 23.00 | 24.06 | 12,934 | -0.23(-0.95%) |
Feb 26, 2014 | 24.25 | 24.33 | 24.24 | 24.29 | 1,860 | +0.08(+0.33%) |
Feb 25, 2014 | 24.14 | 24.21 | 24.14 | 24.21 | 1,423 | +0.20(+0.83%) |
Feb 24, 2014 | 24.02 | 24.09 | 23.87 | 24.01 | 27,428 | +0.14(+0.60%) |
Feb 21, 2014 | 23.62 | 23.87 | 23.62 | 23.87 | 1,051 | +0.18(+0.74%) |
Feb 20, 2014 | 23.30 | 23.69 | 23.30 | 23.69 | 5,984 | +0.09(+0.38%) |
Feb 19, 2014 | 23.30 | 23.65 | 23.30 | 23.60 | 5,309 | -0.01(-0.04%) |
Feb 18, 2014 | 23.28 | 23.65 | 22.20 | 23.61 | 12,041 | +0.34(+1.46%) |
Feb 14, 2014 | 23.50 | 23.27 | 23.27 | 23.27 | 9,100 | -0.02(-0.09%) |
Feb 13, 2014 | 23.18 | 23.38 | 23.17 | 23.29 | 4,712 | +0.22(+0.95%) |
Feb 12, 2014 | 22.75 | 23.10 | 22.75 | 23.07 | 2,290 | -0.10(-0.43%) |
Feb 11, 2014 | 22.75 | 23.47 | 22.75 | 23.17 | 6,890 | +0.08(+0.35%) |
Feb 10, 2014 | 23.43 | 23.43 | 23.09 | 23.09 | 2,613 | +0.03(+0.13%) |
Feb 07, 2014 | 23.10 | 23.10 | 23.05 | 23.06 | 2,968 | -0.01(-0.04%) |
Feb 06, 2014 | 22.99 | 23.49 | 22.99 | 23.07 | 10,736 | +0.19(+0.83%) |
Feb 05, 2014 | 22.87 | 22.88 | 22.87 | 22.88 | 1,735 | -0.00(-0.00%) |
Feb 04, 2014 | 22.70 | 22.91 | 22.70 | 22.88 | 4,704 | +0.20(+0.88%) |