Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.05 | 24.46 | 23.86 | 24.45 | 223,195 | +0.38(+1.57%) |
Apr 29, 2014 | 24.36 | 24.45 | 23.89 | 24.07 | 255,591 | -0.11(-0.47%) |
Apr 28, 2014 | 24.89 | 24.95 | 23.89 | 24.19 | 206,676 | -0.59(-2.36%) |
Apr 25, 2014 | 24.88 | 24.97 | 24.43 | 24.77 | 248,015 | -0.20(-0.81%) |
Apr 24, 2014 | 25.14 | 25.16 | 24.69 | 24.97 | 244,429 | +0.06(+0.23%) |
Apr 23, 2014 | 25.05 | 25.13 | 24.69 | 24.92 | 331,515 | -0.13(-0.53%) |
Apr 22, 2014 | 24.99 | 25.44 | 24.96 | 25.05 | 270,282 | +0.16(+0.64%) |
Apr 21, 2014 | 25.19 | 25.19 | 24.65 | 24.89 | 147,283 | -0.32(-1.27%) |
Apr 17, 2014 | 24.32 | 25.21 | 25.21 | 25.21 | 364,469 | +0.91(+3.76%) |
Apr 16, 2014 | 24.05 | 24.37 | 24.03 | 24.30 | 390,289 | +0.30(+1.26%) |
Apr 15, 2014 | 23.48 | 24.07 | 23.24 | 24.00 | 406,655 | +0.53(+2.25%) |
Apr 14, 2014 | 24.00 | 24.00 | 23.24 | 23.47 | 285,302 | -0.28(-1.19%) |
Apr 11, 2014 | 23.76 | 24.14 | 23.74 | 23.75 | 312,690 | -0.30(-1.25%) |
Apr 10, 2014 | 24.67 | 24.67 | 23.95 | 24.05 | 531,901 | -0.70(-2.82%) |
Apr 09, 2014 | 23.62 | 24.78 | 23.60 | 24.75 | 542,611 | +1.27(+5.41%) |
Apr 08, 2014 | 23.44 | 23.60 | 23.00 | 23.48 | 760,671 | +0.08(+0.32%) |
Apr 07, 2014 | 23.52 | 23.70 | 23.32 | 23.40 | 590,798 | -0.18(-0.76%) |
Apr 04, 2014 | 24.19 | 24.25 | 23.45 | 23.58 | 322,151 | -0.41(-1.73%) |
Apr 03, 2014 | 24.40 | 24.45 | 23.68 | 24.00 | 346,049 | -0.44(-1.81%) |
Apr 02, 2014 | 24.48 | 24.79 | 24.16 | 24.44 | 378,023 | +0.02(+0.08%) |
Apr 01, 2014 | 24.52 | 24.75 | 24.07 | 24.42 | 407,652 | -0.01(-0.04%) |
Mar 31, 2014 | 24.08 | 24.48 | 23.91 | 24.43 | 469,214 | +0.48(+2.00%) |
Mar 28, 2014 | 24.24 | 24.55 | 23.85 | 23.95 | 394,400 | -0.30(-1.24%) |
Mar 27, 2014 | 24.39 | 24.49 | 24.05 | 24.25 | 570,633 | -0.23(-0.92%) |
Mar 26, 2014 | 26.00 | 26.00 | 24.41 | 24.48 | 825,164 | -1.43(-5.52%) |
Mar 25, 2014 | 27.23 | 27.30 | 25.81 | 25.91 | 886,663 | -1.13(-4.18%) |
Mar 24, 2014 | 26.78 | 27.21 | 26.52 | 27.04 | 1,135,307 | +0.25(+0.95%) |
Mar 21, 2014 | 27.27 | 27.57 | 26.23 | 26.78 | 1,775,420 | -2.33(-7.99%) |
Mar 20, 2014 | 28.92 | 29.36 | 28.77 | 29.11 | 261,393 | +0.18(+0.62%) |
Mar 19, 2014 | 29.24 | 29.57 | 28.68 | 28.93 | 276,745 | -0.30(-1.03%) |
Mar 18, 2014 | 28.76 | 29.25 | 28.76 | 29.23 | 310,095 | +0.54(+1.87%) |
Mar 17, 2014 | 28.78 | 29.09 | 28.64 | 28.69 | 306,828 | +0.09(+0.33%) |
Mar 14, 2014 | 28.49 | 28.92 | 28.32 | 28.60 | 286,126 | -0.05(-0.16%) |
Mar 13, 2014 | 28.93 | 29.00 | 28.46 | 28.65 | 327,383 | -0.16(-0.56%) |
Mar 12, 2014 | 28.49 | 28.82 | 28.36 | 28.81 | 402,990 | +0.13(+0.46%) |
Mar 11, 2014 | 29.21 | 29.30 | 28.39 | 28.67 | 331,757 | -0.46(-1.58%) |
Mar 10, 2014 | 28.98 | 29.24 | 28.82 | 29.14 | 383,030 | +0.06(+0.19%) |
Mar 07, 2014 | 29.18 | 29.30 | 28.87 | 29.08 | 422,655 | +0.10(+0.36%) |
Mar 06, 2014 | 28.90 | 29.15 | 28.60 | 28.98 | 587,104 | +0.19(+0.65%) |
Mar 05, 2014 | 28.59 | 28.90 | 28.33 | 28.79 | 581,526 | +0.24(+0.82%) |
Mar 04, 2014 | 27.97 | 29.07 | 27.95 | 28.55 | 952,301 | +1.03(+3.73%) |
Mar 03, 2014 | 26.94 | 27.78 | 26.87 | 27.53 | 420,482 | +0.32(+1.18%) |
Feb 28, 2014 | 26.45 | 27.72 | 26.25 | 27.21 | 428,138 | +0.78(+2.96%) |
Feb 27, 2014 | 26.19 | 26.49 | 25.99 | 26.42 | 135,574 | +0.13(+0.50%) |
Feb 26, 2014 | 25.79 | 26.93 | 25.77 | 26.29 | 380,346 | +0.66(+2.57%) |
Feb 25, 2014 | 26.12 | 26.14 | 25.52 | 25.63 | 198,058 | -0.52(-1.98%) |
Feb 24, 2014 | 25.77 | 26.30 | 25.64 | 26.15 | 200,344 | +0.51(+1.98%) |
Feb 21, 2014 | 26.03 | 26.03 | 25.61 | 25.64 | 206,815 | -0.34(-1.30%) |
Feb 20, 2014 | 25.68 | 26.02 | 25.50 | 25.98 | 190,613 | +0.40(+1.58%) |
Feb 19, 2014 | 25.73 | 25.95 | 25.54 | 25.58 | 211,529 | -0.24(-0.91%) |
Feb 18, 2014 | 25.70 | 25.93 | 25.53 | 25.81 | 391,640 | +0.08(+0.33%) |
Feb 14, 2014 | 25.63 | 25.73 | 25.73 | 25.73 | 185,687 | -0.06(-0.22%) |
Feb 13, 2014 | 25.46 | 25.92 | 25.36 | 25.78 | 249,898 | +0.10(+0.40%) |
Feb 12, 2014 | 25.14 | 25.75 | 25.14 | 25.68 | 258,147 | +0.57(+2.29%) |
Feb 11, 2014 | 24.77 | 25.27 | 24.75 | 25.11 | 117,753 | +0.35(+1.41%) |
Feb 10, 2014 | 24.67 | 24.87 | 24.36 | 24.76 | 366,179 | +0.04(+0.15%) |
Feb 07, 2014 | 24.65 | 24.99 | 24.50 | 24.72 | 270,179 | +0.15(+0.61%) |
Feb 06, 2014 | 24.46 | 24.83 | 24.37 | 24.57 | 248,959 | +0.18(+0.73%) |
Feb 05, 2014 | 24.34 | 24.49 | 23.89 | 24.39 | 348,704 | -0.18(-0.73%) |
Feb 04, 2014 | 25.01 | 25.01 | 24.34 | 24.57 | 365,793 | -0.31(-1.25%) |