Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.39 | 25.71 | 25.33 | 25.57 | 13,027 | +0.54(+2.16%) |
Apr 29, 2014 | 24.66 | 25.10 | 24.66 | 25.03 | 332,439 | +0.03(+0.12%) |
Apr 28, 2014 | 24.84 | 25.04 | 24.70 | 25.00 | 190,218 | +0.13(+0.52%) |
Apr 25, 2014 | 25.10 | 25.10 | 24.81 | 24.87 | 79,096 | -0.25(-0.99%) |
Apr 24, 2014 | 25.07 | 25.18 | 24.79 | 25.12 | 26,411 | +0.13(+0.52%) |
Apr 23, 2014 | 25.13 | 25.13 | 24.96 | 24.99 | 37,375 | -0.33(-1.30%) |
Apr 22, 2014 | 25.27 | 25.32 | 25.14 | 25.32 | 15,087 | +0.47(+1.89%) |
Apr 21, 2014 | 24.75 | 24.85 | 24.75 | 24.85 | 24,772 | +0.04(+0.16%) |
Apr 17, 2014 | 24.81 | 24.81 | 24.81 | 0 | -1.41(-5.38%) | |
Apr 16, 2014 | 25.87 | 26.25 | 25.83 | 26.22 | 65,284 | +0.97(+3.84%) |
Apr 15, 2014 | 25.44 | 25.54 | 25.03 | 25.25 | 79,547 | -0.12(-0.47%) |
Apr 14, 2014 | 25.48 | 25.59 | 25.30 | 25.37 | 17,060 | -0.48(-1.86%) |
Apr 11, 2014 | 25.84 | 26.03 | 25.84 | 25.85 | 0 | -0.43(-1.64%) |
Apr 10, 2014 | 26.65 | 26.70 | 26.21 | 26.28 | 19,777 | -0.80(-2.95%) |
Apr 09, 2014 | 26.73 | 27.08 | 26.68 | 27.08 | 32,730 | +0.41(+1.54%) |
Apr 08, 2014 | 26.49 | 26.88 | 26.43 | 26.67 | 25,769 | +0.11(+0.41%) |
Apr 07, 2014 | 26.34 | 26.65 | 26.29 | 26.56 | 33,268 | +0.11(+0.42%) |
Apr 04, 2014 | 26.35 | 26.57 | 26.32 | 26.45 | 0 | +0.19(+0.72%) |
Apr 03, 2014 | 26.26 | 26.33 | 26.16 | 26.26 | 14,193 | -0.67(-2.49%) |
Apr 02, 2014 | 26.85 | 26.97 | 26.83 | 26.93 | 21,967 | -0.25(-0.92%) |
Apr 01, 2014 | 27.11 | 27.28 | 27.02 | 27.18 | 12,793 | -0.09(-0.33%) |
Mar 31, 2014 | 27.18 | 27.27 | 27.13 | 27.27 | 25,171 | +0.18(+0.66%) |
Mar 28, 2014 | 27.29 | 27.35 | 27.00 | 27.09 | 0 | +0.22(+0.82%) |
Mar 27, 2014 | 26.78 | 26.87 | 26.64 | 26.87 | 16,605 | +0.43(+1.63%) |
Mar 26, 2014 | 26.59 | 26.70 | 26.44 | 26.44 | 22,259 | -0.13(-0.49%) |
Mar 25, 2014 | 26.69 | 26.72 | 26.40 | 26.57 | 51,960 | +0.17(+0.64%) |
Mar 24, 2014 | 26.32 | 26.45 | 26.00 | 26.40 | 17,116 | -0.20(-0.75%) |
Mar 21, 2014 | 26.62 | 26.86 | 26.50 | 26.60 | 13,932 | +0.29(+1.10%) |
Mar 20, 2014 | 26.12 | 26.40 | 26.04 | 26.31 | 17,747 | -0.09(-0.34%) |
Mar 19, 2014 | 26.80 | 26.80 | 26.18 | 26.40 | 225,038 | -0.92(-3.37%) |
Mar 18, 2014 | 27.29 | 27.35 | 27.15 | 27.32 | 22,258 | +0.20(+0.74%) |
Mar 17, 2014 | 26.87 | 27.15 | 26.87 | 27.12 | 24,198 | +0.66(+2.49%) |
Mar 14, 2014 | 25.93 | 26.70 | 25.93 | 26.46 | 0 | +0.39(+1.50%) |
Mar 13, 2014 | 26.88 | 26.88 | 26.03 | 26.07 | 24,306 | -0.61(-2.29%) |
Mar 12, 2014 | 26.53 | 26.68 | 26.49 | 26.68 | 19,435 | -0.28(-1.04%) |
Mar 11, 2014 | 27.12 | 27.24 | 26.85 | 26.96 | 20,082 | -0.41(-1.50%) |
Mar 10, 2014 | 27.66 | 27.70 | 27.24 | 27.37 | 30,714 | -0.55(-1.97%) |
Mar 07, 2014 | 27.78 | 27.98 | 27.72 | 27.92 | 0 | -0.08(-0.29%) |
Mar 06, 2014 | 27.91 | 28.06 | 27.80 | 28.00 | 30,234 | +0.46(+1.67%) |
Mar 05, 2014 | 27.44 | 27.68 | 27.44 | 27.54 | 35,143 | +0.31(+1.14%) |
Mar 04, 2014 | 27.49 | 27.49 | 27.22 | 27.23 | 21,394 | +0.59(+2.21%) |
Mar 03, 2014 | 26.86 | 26.96 | 26.60 | 26.64 | 49,105 | -0.91(-3.30%) |
Feb 28, 2014 | 27.54 | 27.74 | 27.54 | 27.55 | 0 | +0.21(+0.79%) |
Feb 27, 2014 | 27.09 | 27.40 | 27.09 | 27.34 | 55,047 | +0.19(+0.68%) |
Feb 26, 2014 | 27.31 | 27.31 | 27.06 | 27.15 | 96,262 | -0.20(-0.73%) |
Feb 25, 2014 | 27.42 | 27.50 | 27.29 | 27.35 | 39,026 | +0.31(+1.15%) |
Feb 24, 2014 | 27.07 | 27.18 | 27.00 | 27.04 | 39,308 | -0.04(-0.15%) |
Feb 21, 2014 | 27.11 | 27.23 | 27.04 | 27.08 | 0 | -0.10(-0.37%) |
Feb 20, 2014 | 26.84 | 27.33 | 26.80 | 27.18 | 22,457 | -0.60(-2.16%) |
Feb 19, 2014 | 27.72 | 27.89 | 27.68 | 27.78 | 16,115 | +0.40(+1.46%) |
Feb 18, 2014 | 27.41 | 27.58 | 27.36 | 27.38 | 33,864 | -0.26(-0.94%) |
Feb 14, 2014 | 27.64 | 27.64 | 27.64 | 0 | +0.60(+2.22%) | |
Feb 13, 2014 | 26.99 | 27.10 | 26.96 | 27.04 | 68,956 | +0.09(+0.33%) |
Feb 12, 2014 | 26.85 | 26.98 | 26.80 | 26.95 | 48,070 | +0.14(+0.52%) |
Feb 11, 2014 | 26.60 | 26.81 | 26.60 | 26.81 | 24,256 | +0.56(+2.13%) |
Feb 10, 2014 | 26.16 | 26.25 | 26.15 | 26.25 | 14,262 | +0.17(+0.65%) |
Feb 07, 2014 | 25.77 | 26.08 | 25.69 | 26.08 | 0 | +0.45(+1.76%) |
Feb 06, 2014 | 25.39 | 25.83 | 25.39 | 25.63 | 22,156 | +1.71(+7.15%) |
Feb 05, 2014 | 24.07 | 24.12 | 23.82 | 23.92 | 27,116 | -0.07(-0.31%) |
Feb 04, 2014 | 23.98 | 24.06 | 23.94 | 24.00 | 26,012 | -0.11(-0.44%) |