Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.14 | 26.58 | 26.01 | 26.51 | 476,833 | +0.22(+0.85%) |
Apr 29, 2014 | 26.43 | 26.49 | 26.13 | 26.29 | 201,273 | +0.04(+0.15%) |
Apr 28, 2014 | 26.37 | 26.40 | 25.66 | 26.25 | 293,241 | +0.08(+0.29%) |
Apr 25, 2014 | 26.33 | 26.56 | 26.03 | 26.17 | 401,461 | -0.15(-0.58%) |
Apr 24, 2014 | 26.33 | 26.49 | 26.20 | 26.33 | 214,067 | +0.02(+0.09%) |
Apr 23, 2014 | 26.43 | 26.54 | 26.18 | 26.30 | 469,042 | -0.22(-0.81%) |
Apr 22, 2014 | 26.57 | 26.67 | 26.40 | 26.52 | 213,166 | +0.05(+0.20%) |
Apr 21, 2014 | 26.50 | 26.53 | 26.29 | 26.47 | 185,783 | +0.04(+0.15%) |
Apr 17, 2014 | 26.33 | 26.43 | 26.43 | 26.43 | 203,952 | -0.05(-0.20%) |
Apr 16, 2014 | 26.28 | 26.58 | 26.16 | 26.48 | 240,569 | +0.30(+1.15%) |
Apr 15, 2014 | 26.11 | 26.38 | 25.79 | 26.18 | 328,033 | +0.19(+0.74%) |
Apr 14, 2014 | 25.83 | 26.05 | 25.70 | 25.99 | 298,448 | +0.41(+1.59%) |
Apr 11, 2014 | 25.51 | 25.86 | 25.45 | 25.58 | 369,403 | -0.16(-0.63%) |
Apr 10, 2014 | 26.60 | 26.61 | 25.56 | 25.74 | 378,504 | -0.79(-2.99%) |
Apr 09, 2014 | 26.37 | 26.67 | 26.21 | 26.53 | 222,999 | +0.17(+0.64%) |
Apr 08, 2014 | 26.16 | 26.57 | 26.06 | 26.37 | 259,087 | +0.17(+0.65%) |
Apr 07, 2014 | 26.24 | 26.51 | 26.10 | 26.20 | 264,474 | -0.20(-0.76%) |
Apr 04, 2014 | 26.80 | 26.80 | 26.06 | 26.40 | 286,343 | -0.16(-0.61%) |
Apr 03, 2014 | 26.62 | 26.77 | 26.50 | 26.56 | 259,313 | -0.10(-0.38%) |
Apr 02, 2014 | 26.43 | 26.70 | 26.22 | 26.66 | 219,468 | +0.24(+0.90%) |
Apr 01, 2014 | 26.04 | 26.49 | 25.91 | 26.42 | 306,279 | +0.42(+1.63%) |
Mar 31, 2014 | 25.73 | 26.23 | 25.63 | 26.00 | 306,618 | +0.38(+1.50%) |
Mar 28, 2014 | 25.56 | 26.03 | 25.54 | 25.61 | 221,076 | +0.05(+0.21%) |
Mar 27, 2014 | 25.71 | 26.02 | 25.44 | 25.56 | 301,058 | -0.18(-0.72%) |
Mar 26, 2014 | 26.44 | 26.44 | 25.74 | 25.74 | 441,536 | -0.55(-2.09%) |
Mar 25, 2014 | 26.16 | 26.41 | 25.88 | 26.29 | 411,193 | +0.31(+1.21%) |
Mar 24, 2014 | 26.00 | 26.04 | 25.58 | 25.98 | 278,792 | -0.04(-0.15%) |
Mar 21, 2014 | 25.99 | 26.49 | 25.89 | 26.02 | 733,397 | +0.13(+0.50%) |
Mar 20, 2014 | 26.12 | 26.30 | 25.85 | 25.89 | 474,707 | -0.31(-1.20%) |
Mar 19, 2014 | 26.83 | 26.83 | 25.96 | 26.20 | 274,906 | -0.63(-2.34%) |
Mar 18, 2014 | 26.57 | 26.83 | 26.43 | 26.83 | 367,260 | +0.34(+1.27%) |
Mar 17, 2014 | 26.57 | 26.67 | 26.35 | 26.49 | 228,973 | +0.16(+0.61%) |
Mar 14, 2014 | 26.23 | 26.45 | 26.18 | 26.33 | 345,067 | +0.03(+0.12%) |
Mar 13, 2014 | 26.48 | 26.54 | 26.04 | 26.30 | 279,418 | -0.09(-0.35%) |
Mar 12, 2014 | 26.12 | 26.47 | 26.08 | 26.39 | 385,132 | +0.24(+0.94%) |
Mar 11, 2014 | 25.75 | 26.21 | 25.63 | 26.15 | 582,939 | +0.46(+1.79%) |
Mar 10, 2014 | 25.76 | 25.89 | 25.51 | 25.69 | 228,678 | -0.08(-0.33%) |
Mar 07, 2014 | 26.21 | 26.21 | 25.51 | 25.77 | 205,040 | -0.27(-1.03%) |
Mar 06, 2014 | 25.99 | 26.07 | 25.80 | 26.04 | 215,689 | +0.15(+0.56%) |
Mar 05, 2014 | 26.19 | 26.32 | 25.72 | 25.89 | 195,537 | -0.40(-1.51%) |
Mar 04, 2014 | 25.65 | 26.41 | 25.65 | 26.29 | 653,486 | +0.89(+3.49%) |
Mar 03, 2014 | 25.29 | 25.44 | 24.97 | 25.41 | 239,203 | -0.01(-0.03%) |
Feb 28, 2014 | 25.45 | 25.60 | 25.24 | 25.41 | 442,540 | +0.03(+0.12%) |
Feb 27, 2014 | 25.88 | 26.03 | 25.26 | 25.38 | 289,348 | -0.57(-2.21%) |
Feb 26, 2014 | 25.28 | 26.00 | 25.16 | 25.96 | 502,517 | +0.70(+2.79%) |
Feb 25, 2014 | 24.76 | 25.29 | 24.66 | 25.25 | 499,786 | +0.59(+2.39%) |
Feb 24, 2014 | 24.58 | 24.92 | 24.56 | 24.66 | 273,461 | +0.10(+0.40%) |
Feb 21, 2014 | 24.46 | 24.66 | 23.98 | 24.56 | 395,391 | +0.41(+1.71%) |
Feb 20, 2014 | 24.30 | 24.50 | 24.06 | 24.15 | 246,283 | -0.12(-0.50%) |
Feb 19, 2014 | 24.40 | 24.69 | 24.24 | 24.27 | 205,000 | -0.21(-0.84%) |
Feb 18, 2014 | 24.24 | 24.52 | 24.11 | 24.48 | 221,107 | +0.27(+1.11%) |
Feb 14, 2014 | 23.96 | 24.21 | 24.21 | 24.21 | 184,296 | +0.25(+1.05%) |
Feb 13, 2014 | 23.68 | 24.07 | 23.56 | 23.96 | 188,414 | +0.09(+0.38%) |
Feb 12, 2014 | 23.78 | 23.87 | 23.50 | 23.87 | 319,097 | +0.05(+0.19%) |
Feb 11, 2014 | 23.32 | 23.98 | 23.21 | 23.82 | 387,883 | +0.51(+2.20%) |
Feb 10, 2014 | 22.94 | 23.34 | 22.77 | 23.31 | 267,961 | +0.31(+1.36%) |
Feb 07, 2014 | 22.93 | 23.13 | 22.65 | 23.00 | 328,838 | +0.14(+0.60%) |
Feb 06, 2014 | 22.68 | 22.87 | 22.53 | 22.86 | 343,367 | +0.19(+0.84%) |
Feb 05, 2014 | 22.90 | 22.90 | 22.58 | 22.67 | 337,109 | -0.35(-1.53%) |
Feb 04, 2014 | 22.50 | 23.04 | 22.33 | 23.02 | 417,422 | +0.57(+2.55%) |