Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.37 | 25.52 | 25.02 | 25.09 | 719,770 | -0.29(-1.14%) |
Apr 29, 2014 | 25.77 | 25.92 | 25.35 | 25.38 | 498,073 | -0.33(-1.28%) |
Apr 28, 2014 | 25.53 | 25.72 | 25.35 | 25.71 | 391,519 | +0.23(+0.90%) |
Apr 25, 2014 | 25.29 | 25.55 | 25.22 | 25.48 | 373,911 | +0.08(+0.31%) |
Apr 24, 2014 | 25.35 | 25.57 | 25.25 | 25.40 | 360,201 | +0.07(+0.28%) |
Apr 23, 2014 | 25.30 | 25.66 | 25.23 | 25.33 | 393,886 | +0.02(+0.08%) |
Apr 22, 2014 | 25.25 | 25.35 | 25.07 | 25.31 | 515,219 | +0.10(+0.40%) |
Apr 21, 2014 | 25.34 | 25.38 | 25.03 | 25.21 | 441,044 | -0.16(-0.63%) |
Apr 17, 2014 | 25.35 | 25.37 | 25.37 | 25.37 | 1,153,800 | +0.00(+0.00%) |
Apr 16, 2014 | 25.28 | 25.39 | 25.17 | 25.37 | 518,520 | +0.19(+0.75%) |
Apr 15, 2014 | 25.08 | 25.26 | 24.72 | 25.18 | 772,163 | +0.11(+0.44%) |
Apr 14, 2014 | 24.70 | 25.23 | 24.59 | 25.07 | 693,417 | +0.56(+2.28%) |
Apr 11, 2014 | 24.84 | 24.96 | 24.43 | 24.51 | 1,001,672 | -0.37(-1.49%) |
Apr 10, 2014 | 25.24 | 25.47 | 24.81 | 24.88 | 541,828 | -0.38(-1.50%) |
Apr 09, 2014 | 25.35 | 25.36 | 24.88 | 25.26 | 440,441 | -0.02(-0.08%) |
Apr 08, 2014 | 24.94 | 25.37 | 24.89 | 25.28 | 764,370 | +0.34(+1.36%) |
Apr 07, 2014 | 25.10 | 25.34 | 24.90 | 24.94 | 498,538 | -0.27(-1.07%) |
Apr 04, 2014 | 25.25 | 25.61 | 25.01 | 25.21 | 711,730 | +0.03(+0.12%) |
Apr 03, 2014 | 25.16 | 25.28 | 25.11 | 25.18 | 291,442 | +0.11(+0.44%) |
Apr 02, 2014 | 25.12 | 25.19 | 24.99 | 25.07 | 413,118 | -0.07(-0.28%) |
Apr 01, 2014 | 25.08 | 25.14 | 24.82 | 25.14 | 694,492 | +0.07(+0.28%) |
Mar 31, 2014 | 24.77 | 25.29 | 24.64 | 25.07 | 909,275 | +0.45(+1.83%) |
Mar 28, 2014 | 24.69 | 24.85 | 24.57 | 24.62 | 410,163 | -0.06(-0.24%) |
Mar 27, 2014 | 24.67 | 24.69 | 24.47 | 24.68 | 573,185 | +0.01(+0.04%) |
Mar 26, 2014 | 25.10 | 25.16 | 24.64 | 24.67 | 505,933 | -0.30(-1.20%) |
Mar 25, 2014 | 25.10 | 25.24 | 24.80 | 24.97 | 597,361 | -0.08(-0.32%) |
Mar 24, 2014 | 25.05 | 25.14 | 24.77 | 25.05 | 391,601 | +0.11(+0.44%) |
Mar 21, 2014 | 25.02 | 25.27 | 24.90 | 24.94 | 1,509,191 | +0.04(+0.16%) |
Mar 20, 2014 | 24.99 | 25.07 | 24.72 | 24.90 | 410,746 | -0.12(-0.48%) |
Mar 19, 2014 | 25.34 | 25.49 | 24.94 | 25.02 | 459,296 | -0.32(-1.26%) |
Mar 18, 2014 | 25.22 | 25.44 | 25.08 | 25.34 | 495,968 | +0.20(+0.80%) |
Mar 17, 2014 | 25.45 | 25.49 | 25.11 | 25.14 | 538,925 | -0.24(-0.95%) |
Mar 14, 2014 | 25.09 | 25.48 | 24.75 | 25.38 | 789,314 | +0.27(+1.08%) |
Mar 13, 2014 | 24.74 | 25.56 | 24.67 | 25.11 | 1,171,989 | +0.45(+1.82%) |
Mar 12, 2014 | 24.32 | 24.67 | 24.32 | 24.66 | 573,611 | +0.31(+1.27%) |
Mar 11, 2014 | 24.66 | 24.74 | 24.31 | 24.35 | 699,694 | -0.33(-1.34%) |
Mar 10, 2014 | 24.54 | 24.85 | 24.54 | 24.68 | 527,070 | +0.15(+0.61%) |
Mar 07, 2014 | 24.45 | 24.60 | 24.41 | 24.53 | 379,128 | +0.03(+0.12%) |
Mar 06, 2014 | 24.69 | 24.75 | 24.42 | 24.50 | 528,720 | -0.14(-0.57%) |
Mar 05, 2014 | 24.89 | 25.04 | 24.57 | 24.64 | 496,606 | -0.32(-1.28%) |
Mar 04, 2014 | 24.97 | 25.23 | 24.90 | 24.96 | 745,534 | +0.22(+0.89%) |
Mar 03, 2014 | 24.93 | 25.09 | 24.69 | 24.74 | 1,132,949 | -0.45(-1.79%) |
Feb 28, 2014 | 24.99 | 25.28 | 24.52 | 25.19 | 942,028 | +0.37(+1.49%) |
Feb 27, 2014 | 24.74 | 24.95 | 24.65 | 24.82 | 653,258 | +0.09(+0.36%) |
Feb 26, 2014 | 24.86 | 24.98 | 24.64 | 24.73 | 553,300 | -0.01(-0.04%) |
Feb 25, 2014 | 24.76 | 25.06 | 24.63 | 24.74 | 678,429 | -0.02(-0.08%) |
Feb 24, 2014 | 24.85 | 25.18 | 24.75 | 24.76 | 557,610 | -0.16(-0.64%) |
Feb 21, 2014 | 24.81 | 25.00 | 24.73 | 24.92 | 478,718 | +0.11(+0.44%) |
Feb 20, 2014 | 24.50 | 24.84 | 24.48 | 24.81 | 409,890 | +0.32(+1.31%) |
Feb 19, 2014 | 24.61 | 24.84 | 24.46 | 24.49 | 500,205 | -0.18(-0.73%) |
Feb 18, 2014 | 24.55 | 24.73 | 24.41 | 24.67 | 629,795 | +0.13(+0.53%) |
Feb 14, 2014 | 24.43 | 24.54 | 24.54 | 24.54 | 501,900 | +0.09(+0.37%) |
Feb 13, 2014 | 23.93 | 24.46 | 23.88 | 24.45 | 687,146 | +0.25(+1.03%) |
Feb 12, 2014 | 24.24 | 24.34 | 24.08 | 24.20 | 608,909 | +0.00(+0.00%) |
Feb 11, 2014 | 23.98 | 24.34 | 23.95 | 24.20 | 612,228 | +0.23(+0.96%) |
Feb 10, 2014 | 23.86 | 24.04 | 23.71 | 23.97 | 517,065 | +0.07(+0.29%) |
Feb 07, 2014 | 23.61 | 23.90 | 23.55 | 23.90 | 525,009 | +0.39(+1.66%) |
Feb 06, 2014 | 23.33 | 23.56 | 23.26 | 23.51 | 625,799 | +0.20(+0.86%) |
Feb 05, 2014 | 23.36 | 23.47 | 23.26 | 23.31 | 970,815 | -0.06(-0.26%) |
Feb 04, 2014 | 23.36 | 23.48 | 23.18 | 23.37 | 1,259,015 | +0.08(+0.34%) |