Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.86 | 25.13 | 24.81 | 25.10 | 1,127,547 | +0.38(+1.56%) |
Apr 29, 2014 | 24.78 | 24.82 | 24.69 | 24.72 | 1,141,908 | +0.08(+0.34%) |
Apr 28, 2014 | 24.58 | 24.67 | 24.44 | 24.63 | 1,556,682 | -0.26(-1.06%) |
Apr 25, 2014 | 25.21 | 25.34 | 24.76 | 24.90 | 2,183,806 | -0.49(-1.93%) |
Apr 24, 2014 | 25.37 | 25.45 | 25.25 | 25.39 | 1,148,060 | -0.13(-0.50%) |
Apr 23, 2014 | 25.55 | 25.61 | 25.50 | 25.52 | 672,311 | +0.15(+0.59%) |
Apr 22, 2014 | 25.34 | 25.43 | 25.31 | 25.37 | 1,228,456 | -0.12(-0.47%) |
Apr 21, 2014 | 25.48 | 25.57 | 25.40 | 25.49 | 1,554,705 | -0.27(-1.05%) |
Apr 17, 2014 | 25.63 | 25.76 | 25.76 | 25.76 | 865,330 | -0.29(-1.13%) |
Apr 16, 2014 | 25.95 | 26.10 | 25.88 | 26.05 | 891,590 | +0.36(+1.41%) |
Apr 15, 2014 | 25.74 | 25.79 | 25.43 | 25.69 | 970,945 | -0.09(-0.35%) |
Apr 14, 2014 | 25.74 | 25.88 | 25.63 | 25.78 | 924,533 | +0.35(+1.36%) |
Apr 11, 2014 | 25.50 | 25.64 | 25.39 | 25.43 | 1,462,590 | +0.32(+1.26%) |
Apr 10, 2014 | 25.49 | 25.51 | 25.12 | 25.12 | 2,166,962 | -0.66(-2.54%) |
Apr 09, 2014 | 25.58 | 25.79 | 25.52 | 25.77 | 3,051,305 | +0.32(+1.27%) |
Apr 08, 2014 | 25.28 | 25.57 | 25.22 | 25.45 | 4,219,312 | -0.51(-1.97%) |
Apr 07, 2014 | 26.27 | 26.28 | 25.95 | 25.96 | 2,357,103 | -0.60(-2.27%) |
Apr 04, 2014 | 26.83 | 26.91 | 26.52 | 26.56 | 3,788,333 | -0.26(-0.98%) |
Apr 03, 2014 | 26.84 | 26.87 | 26.75 | 26.83 | 536,536 | +0.06(+0.23%) |
Apr 02, 2014 | 26.73 | 26.82 | 26.65 | 26.77 | 684,411 | +0.23(+0.88%) |
Apr 01, 2014 | 26.59 | 26.63 | 26.42 | 26.53 | 593,701 | -0.11(-0.40%) |
Mar 31, 2014 | 26.60 | 26.66 | 26.53 | 26.64 | 859,326 | +0.38(+1.44%) |
Mar 28, 2014 | 26.28 | 26.42 | 26.21 | 26.26 | 831,295 | +0.22(+0.84%) |
Mar 27, 2014 | 26.00 | 26.18 | 25.93 | 26.04 | 2,123,644 | +0.08(+0.29%) |
Mar 26, 2014 | 26.19 | 26.25 | 25.97 | 25.97 | 1,405,384 | -0.15(-0.58%) |
Mar 25, 2014 | 26.05 | 26.15 | 26.01 | 26.12 | 886,245 | +0.19(+0.73%) |
Mar 24, 2014 | 26.07 | 26.12 | 25.81 | 25.93 | 1,186,735 | -0.46(-1.74%) |
Mar 21, 2014 | 26.56 | 26.62 | 26.38 | 26.39 | 507,042 | +0.01(+0.03%) |
Mar 20, 2014 | 26.31 | 26.42 | 26.17 | 26.38 | 533,605 | -0.15(-0.57%) |
Mar 19, 2014 | 26.61 | 26.72 | 26.41 | 26.53 | 711,314 | -0.12(-0.45%) |
Mar 18, 2014 | 26.51 | 26.71 | 26.46 | 26.65 | 941,594 | -0.41(-1.50%) |
Mar 17, 2014 | 26.92 | 27.08 | 26.91 | 27.06 | 349,590 | +0.32(+1.21%) |
Mar 14, 2014 | 26.74 | 26.86 | 26.66 | 26.74 | 549,977 | -0.28(-1.03%) |
Mar 13, 2014 | 27.45 | 27.48 | 26.95 | 27.02 | 827,936 | -0.54(-1.97%) |
Mar 12, 2014 | 27.54 | 27.59 | 27.39 | 27.56 | 462,392 | -0.25(-0.89%) |
Mar 11, 2014 | 28.01 | 28.06 | 27.78 | 27.81 | 825,338 | +0.24(+0.87%) |
Mar 10, 2014 | 27.38 | 27.64 | 27.33 | 27.57 | 1,631,545 | -0.41(-1.48%) |
Mar 07, 2014 | 28.08 | 28.08 | 27.89 | 27.98 | 800,683 | -0.14(-0.48%) |
Mar 06, 2014 | 28.05 | 28.19 | 27.97 | 28.12 | 1,026,789 | +0.29(+1.03%) |
Mar 05, 2014 | 27.62 | 27.91 | 27.54 | 27.83 | 1,983,657 | -0.01(-0.03%) |
Mar 04, 2014 | 27.67 | 27.85 | 27.52 | 27.84 | 1,294,447 | +0.40(+1.46%) |
Mar 03, 2014 | 27.48 | 27.60 | 27.32 | 27.44 | 1,010,322 | +0.26(+0.97%) |
Feb 28, 2014 | 27.12 | 27.33 | 27.03 | 27.18 | 683,039 | -0.29(-1.04%) |
Feb 27, 2014 | 27.21 | 27.48 | 27.08 | 27.46 | 1,624,874 | +0.28(+1.03%) |
Feb 26, 2014 | 27.35 | 27.35 | 27.10 | 27.18 | 418,387 | -0.14(-0.50%) |
Feb 25, 2014 | 27.34 | 27.48 | 27.16 | 27.32 | 1,123,518 | +0.09(+0.33%) |
Feb 24, 2014 | 27.23 | 27.36 | 27.21 | 27.23 | 862,966 | -0.02(-0.06%) |
Feb 21, 2014 | 27.31 | 27.41 | 27.23 | 27.24 | 715,048 | -0.02(-0.06%) |
Feb 20, 2014 | 27.14 | 27.30 | 27.03 | 27.26 | 732,948 | -0.33(-1.20%) |
Feb 19, 2014 | 27.72 | 27.88 | 27.54 | 27.59 | 878,175 | -0.43(-1.53%) |
Feb 18, 2014 | 28.08 | 28.08 | 27.86 | 28.02 | 376,747 | +0.32(+1.14%) |
Feb 14, 2014 | 27.73 | 27.70 | 27.70 | 27.70 | 542,307 | -0.20(-0.73%) |
Feb 13, 2014 | 27.58 | 27.93 | 27.44 | 27.91 | 528,594 | -0.15(-0.54%) |
Feb 12, 2014 | 28.06 | 28.17 | 28.01 | 28.06 | 429,553 | +0.39(+1.42%) |
Feb 11, 2014 | 27.58 | 27.76 | 27.52 | 27.66 | 609,286 | +0.17(+0.60%) |
Feb 10, 2014 | 27.44 | 27.54 | 27.38 | 27.50 | 1,510,834 | -0.05(-0.19%) |
Feb 07, 2014 | 27.43 | 27.66 | 27.23 | 27.55 | 1,255,863 | +0.49(+1.81%) |
Feb 06, 2014 | 26.75 | 27.12 | 26.70 | 27.06 | 697,178 | -0.05(-0.19%) |
Feb 05, 2014 | 27.06 | 27.18 | 26.84 | 27.11 | 565,817 | +0.04(+0.14%) |
Feb 04, 2014 | 27.05 | 27.11 | 26.77 | 27.08 | 759,962 | -0.39(-1.43%) |