Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.85 | 25.09 | 24.74 | 25.03 | 179,113 | +0.07(+0.26%) |
Apr 29, 2014 | 25.47 | 25.47 | 24.93 | 24.96 | 93,380 | -0.31(-1.24%) |
Apr 28, 2014 | 25.38 | 25.50 | 25.02 | 25.28 | 120,788 | +0.03(+0.13%) |
Apr 25, 2014 | 25.49 | 25.75 | 25.16 | 25.24 | 182,984 | -0.30(-1.19%) |
Apr 24, 2014 | 25.84 | 25.89 | 25.40 | 25.55 | 148,502 | -0.20(-0.77%) |
Apr 23, 2014 | 26.16 | 26.28 | 25.73 | 25.75 | 149,080 | -0.38(-1.45%) |
Apr 22, 2014 | 25.73 | 26.22 | 25.62 | 26.12 | 203,033 | +0.47(+1.83%) |
Apr 21, 2014 | 25.51 | 25.83 | 25.45 | 25.65 | 116,059 | +0.10(+0.39%) |
Apr 17, 2014 | 25.38 | 25.56 | 25.56 | 25.56 | 119,726 | +0.07(+0.29%) |
Apr 16, 2014 | 25.54 | 25.60 | 25.29 | 25.48 | 105,540 | +0.12(+0.45%) |
Apr 15, 2014 | 25.34 | 25.46 | 24.99 | 25.37 | 185,008 | +0.02(+0.10%) |
Apr 14, 2014 | 25.44 | 25.60 | 25.14 | 25.34 | 130,850 | +0.09(+0.36%) |
Apr 11, 2014 | 25.44 | 25.65 | 25.02 | 25.25 | 217,964 | -0.39(-1.51%) |
Apr 10, 2014 | 26.33 | 26.39 | 25.58 | 25.64 | 148,482 | -0.67(-2.54%) |
Apr 09, 2014 | 26.38 | 26.41 | 25.98 | 26.31 | 110,280 | +0.05(+0.19%) |
Apr 08, 2014 | 26.07 | 26.38 | 25.85 | 26.26 | 201,440 | +0.20(+0.76%) |
Apr 07, 2014 | 26.10 | 26.33 | 25.98 | 26.06 | 196,277 | -0.10(-0.38%) |
Apr 04, 2014 | 26.40 | 26.55 | 26.05 | 26.16 | 177,776 | -0.10(-0.38%) |
Apr 03, 2014 | 26.63 | 26.74 | 26.24 | 26.26 | 117,246 | -0.31(-1.18%) |
Apr 02, 2014 | 26.59 | 26.69 | 26.44 | 26.57 | 95,062 | +0.03(+0.12%) |
Apr 01, 2014 | 26.78 | 26.78 | 26.34 | 26.54 | 177,626 | -0.08(-0.31%) |
Mar 31, 2014 | 26.46 | 26.87 | 26.31 | 26.62 | 164,266 | +0.30(+1.16%) |
Mar 28, 2014 | 26.03 | 26.59 | 26.03 | 26.31 | 192,345 | +0.38(+1.46%) |
Mar 27, 2014 | 26.13 | 26.26 | 25.62 | 25.94 | 296,481 | -0.22(-0.85%) |
Mar 26, 2014 | 26.93 | 26.93 | 26.14 | 26.16 | 252,528 | -0.58(-2.16%) |
Mar 25, 2014 | 26.91 | 26.97 | 26.53 | 26.73 | 218,477 | +0.00(+0.00%) |
Mar 24, 2014 | 26.94 | 27.13 | 26.44 | 26.73 | 255,358 | -0.14(-0.52%) |
Mar 21, 2014 | 26.51 | 27.18 | 26.48 | 26.87 | 751,954 | +0.48(+1.81%) |
Mar 20, 2014 | 26.11 | 26.41 | 25.94 | 26.40 | 157,764 | +0.22(+0.85%) |
Mar 19, 2014 | 26.76 | 26.76 | 25.94 | 26.17 | 174,238 | -0.53(-1.98%) |
Mar 18, 2014 | 26.20 | 26.77 | 25.99 | 26.70 | 244,165 | +0.50(+1.92%) |
Mar 17, 2014 | 26.38 | 26.41 | 26.17 | 26.20 | 237,625 | -0.24(-0.90%) |
Mar 14, 2014 | 26.29 | 26.61 | 26.07 | 26.44 | 164,028 | +0.16(+0.63%) |
Mar 13, 2014 | 25.82 | 26.38 | 25.75 | 26.27 | 246,621 | +0.53(+2.05%) |
Mar 12, 2014 | 25.41 | 25.77 | 25.30 | 25.75 | 162,156 | +0.19(+0.74%) |
Mar 11, 2014 | 25.63 | 25.76 | 25.32 | 25.56 | 187,760 | -0.09(-0.35%) |
Mar 10, 2014 | 25.40 | 25.69 | 25.36 | 25.65 | 211,235 | +0.14(+0.55%) |
Mar 07, 2014 | 25.55 | 25.56 | 25.25 | 25.51 | 232,679 | +0.12(+0.49%) |
Mar 06, 2014 | 25.32 | 25.46 | 25.23 | 25.38 | 172,735 | +0.02(+0.10%) |
Mar 05, 2014 | 25.43 | 25.43 | 25.10 | 25.36 | 222,667 | -0.10(-0.39%) |
Mar 04, 2014 | 24.96 | 25.65 | 24.92 | 25.46 | 394,849 | +0.71(+2.86%) |
Mar 03, 2014 | 24.69 | 24.90 | 24.56 | 24.75 | 290,713 | -0.01(-0.03%) |
Feb 28, 2014 | 24.35 | 24.90 | 24.24 | 24.76 | 315,396 | +0.52(+2.14%) |
Feb 27, 2014 | 23.45 | 24.32 | 23.42 | 24.24 | 209,537 | +0.77(+3.30%) |
Feb 26, 2014 | 23.61 | 23.82 | 23.31 | 23.46 | 281,733 | -0.01(-0.04%) |
Feb 25, 2014 | 23.85 | 23.99 | 23.40 | 23.47 | 194,947 | -0.28(-1.18%) |
Feb 24, 2014 | 23.82 | 24.13 | 23.67 | 23.75 | 167,076 | +0.08(+0.35%) |
Feb 21, 2014 | 23.73 | 23.82 | 23.52 | 23.67 | 287,661 | +0.01(+0.03%) |
Feb 20, 2014 | 23.07 | 23.69 | 23.03 | 23.66 | 220,077 | +0.57(+2.46%) |
Feb 19, 2014 | 23.40 | 23.68 | 23.08 | 23.09 | 192,249 | -0.42(-1.79%) |
Feb 18, 2014 | 23.28 | 23.66 | 23.19 | 23.51 | 160,904 | +0.27(+1.17%) |
Feb 14, 2014 | 23.35 | 23.24 | 23.24 | 23.24 | 307,745 | -0.10(-0.42%) |
Feb 13, 2014 | 22.68 | 23.38 | 22.67 | 23.34 | 158,251 | +0.54(+2.35%) |
Feb 12, 2014 | 22.97 | 23.01 | 22.65 | 22.80 | 175,996 | -0.10(-0.42%) |
Feb 11, 2014 | 22.33 | 22.92 | 22.27 | 22.90 | 155,249 | +0.63(+2.83%) |
Feb 10, 2014 | 22.47 | 22.47 | 22.11 | 22.27 | 259,263 | -0.16(-0.73%) |
Feb 07, 2014 | 22.27 | 22.46 | 22.17 | 22.43 | 169,511 | +0.20(+0.88%) |
Feb 06, 2014 | 22.25 | 22.51 | 22.13 | 22.24 | 128,743 | +0.02(+0.07%) |
Feb 05, 2014 | 22.65 | 22.68 | 22.20 | 22.22 | 158,105 | -0.48(-2.13%) |
Feb 04, 2014 | 22.75 | 22.91 | 22.51 | 22.70 | 215,347 | +0.02(+0.11%) |