Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.22 | 24.22 | 23.97 | 24.20 | 10,849 | -0.13(-0.52%) |
Apr 29, 2014 | 24.50 | 24.50 | 24.13 | 24.33 | 2,738 | -2.10(-7.96%) |
Apr 28, 2014 | 26.43 | 26.43 | 26.43 | 26.43 | 787 | +0.23(+0.88%) |
Apr 25, 2014 | 26.50 | 26.50 | 26.20 | 26.20 | 242 | +0.30(+1.16%) |
Apr 24, 2014 | 25.70 | 26.15 | 25.70 | 25.90 | 7,594 | -0.07(-0.26%) |
Apr 23, 2014 | 26.18 | 26.18 | 25.97 | 25.97 | 478 | -0.03(-0.12%) |
Apr 22, 2014 | 26.22 | 26.22 | 26.00 | 26.00 | 4,236 | -0.15(-0.57%) |
Apr 21, 2014 | 26.15 | 26.15 | 26.15 | 26.15 | 105 | +0.30(+1.18%) |
Apr 17, 2014 | 25.84 | 25.84 | 25.84 | 0 | +0.59(+2.36%) | |
Apr 16, 2014 | 25.52 | 25.52 | 25.25 | 25.25 | 3,103 | -0.70(-2.70%) |
Apr 15, 2014 | 25.50 | 25.95 | 25.20 | 25.95 | 141,281 | +0.25(+0.99%) |
Apr 14, 2014 | 25.47 | 25.70 | 25.47 | 25.70 | 159,394 | +0.08(+0.31%) |
Apr 11, 2014 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | -0.78(-2.97%) |
Apr 10, 2014 | 25.98 | 26.40 | 25.98 | 26.40 | 2,599 | +0.44(+1.69%) |
Apr 09, 2014 | 25.94 | 25.96 | 25.94 | 25.96 | 1,823 | +0.19(+0.73%) |
Apr 08, 2014 | 25.95 | 25.95 | 25.77 | 25.77 | 1,585 | -0.27(-1.04%) |
Apr 07, 2014 | 26.02 | 26.04 | 25.70 | 26.04 | 3,916 | -0.26(-0.98%) |
Apr 04, 2014 | 26.19 | 26.30 | 26.19 | 26.30 | 0 | -0.08(-0.30%) |
Apr 03, 2014 | 26.00 | 26.38 | 26.00 | 26.38 | 4,476 | +0.48(+1.85%) |
Apr 02, 2014 | 26.15 | 26.15 | 25.90 | 25.90 | 3,289 | -0.25(-0.96%) |
Apr 01, 2014 | 25.75 | 26.27 | 25.75 | 26.15 | 6,744 | +0.65(+2.55%) |
Mar 31, 2014 | 25.92 | 25.97 | 25.50 | 25.50 | 2,248 | -0.25(-0.97%) |
Mar 28, 2014 | 25.63 | 25.75 | 25.63 | 25.75 | 0 | +0.48(+1.89%) |
Mar 27, 2014 | 25.27 | 25.27 | 25.27 | 25.27 | 3,011 | +0.06(+0.25%) |
Mar 26, 2014 | 25.25 | 25.41 | 25.20 | 25.21 | 147,723 | +0.47(+1.89%) |
Mar 25, 2014 | 24.91 | 25.10 | 24.60 | 24.74 | 1,986 | -0.11(-0.43%) |
Mar 24, 2014 | 24.85 | 24.85 | 24.85 | 24.85 | 175 | -0.47(-1.84%) |
Mar 21, 2014 | 25.00 | 25.32 | 25.00 | 25.32 | 2,693 | +0.29(+1.14%) |
Mar 20, 2014 | 25.12 | 25.12 | 24.98 | 25.03 | 2,824 | -0.48(-1.88%) |
Mar 19, 2014 | 25.51 | 25.51 | 25.51 | 25.51 | 728 | +0.31(+1.22%) |
Mar 18, 2014 | 25.25 | 25.25 | 25.20 | 25.20 | 4,539 | +0.30(+1.20%) |
Mar 17, 2014 | 25.11 | 25.11 | 24.90 | 24.90 | 2,116 | -0.35(-1.39%) |
Mar 13, 2014 | 25.25 | 25.25 | 25.25 | 124,001 | +0.00(+0.01%) | |
Mar 12, 2014 | 25.25 | 25.25 | 25.25 | 25.25 | 332,144 | -0.15(-0.60%) |
Mar 11, 2014 | 25.33 | 25.46 | 25.15 | 25.40 | 842,675 | +0.00(+0.00%) |
Mar 10, 2014 | 25.52 | 25.52 | 25.00 | 25.40 | 1,978 | -0.30(-1.17%) |
Mar 07, 2014 | 25.87 | 25.87 | 25.70 | 25.70 | 0 | -1.00(-3.75%) |
Mar 06, 2014 | 25.80 | 26.70 | 25.50 | 26.70 | 4,161 | +0.80(+3.09%) |
Mar 05, 2014 | 25.76 | 25.90 | 25.76 | 25.90 | 4,019 | +0.18(+0.71%) |
Mar 04, 2014 | 25.81 | 25.81 | 25.72 | 25.72 | 3,276 | +0.66(+2.62%) |
Mar 03, 2014 | 24.85 | 25.14 | 24.46 | 25.06 | 5,093 | -0.50(-1.95%) |
Feb 28, 2014 | 25.50 | 25.56 | 25.50 | 25.56 | 0 | +0.31(+1.22%) |
Feb 27, 2014 | 25.25 | 25.25 | 25.25 | 25.25 | 280 | -0.65(-2.50%) |
Feb 26, 2014 | 25.40 | 25.90 | 25.40 | 25.90 | 1,671 | +0.70(+2.78%) |
Feb 25, 2014 | 25.32 | 25.32 | 25.19 | 25.20 | 236,009 | +0.10(+0.39%) |
Feb 20, 2014 | 25.10 | 25.10 | 25.10 | 0 | -0.46(-1.81%) | |
Feb 19, 2014 | 25.27 | 25.56 | 25.27 | 25.56 | 115,697 | +0.01(+0.06%) |
Feb 14, 2014 | 25.55 | 25.55 | 25.55 | 25.55 | 17,402 | +0.55(+2.20%) |
Feb 13, 2014 | 25.19 | 25.19 | 25.00 | 25.00 | 6,326 | -1.00(-3.85%) |
Feb 12, 2014 | 25.56 | 26.00 | 25.56 | 26.00 | 706,551 | +0.05(+0.19%) |
Feb 11, 2014 | 25.71 | 25.95 | 25.55 | 25.95 | 13,936 | +0.61(+2.42%) |
Feb 10, 2014 | 25.20 | 25.34 | 25.20 | 25.34 | 3,503 | -0.06(-0.25%) |
Feb 07, 2014 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.12(+0.49%) |
Feb 06, 2014 | 25.28 | 25.28 | 25.28 | 25.28 | 154 | +0.35(+1.39%) |
Feb 05, 2014 | 24.95 | 24.95 | 24.93 | 24.93 | 4,398 | +0.57(+2.32%) |
Feb 04, 2014 | 24.36 | 24.36 | 24.36 | 24.36 | 500 | -0.59(-2.35%) |