Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.71 | 26.60 | 25.44 | 26.36 | 380,647 | +0.65(+2.53%) |
Apr 29, 2014 | 25.11 | 26.12 | 24.95 | 25.71 | 319,641 | +0.68(+2.72%) |
Apr 28, 2014 | 24.86 | 25.64 | 24.32 | 25.03 | 288,076 | +0.20(+0.81%) |
Apr 25, 2014 | 26.11 | 26.23 | 24.81 | 24.83 | 324,002 | -1.43(-5.45%) |
Apr 24, 2014 | 26.62 | 26.62 | 25.45 | 26.26 | 270,419 | -0.24(-0.91%) |
Apr 23, 2014 | 26.70 | 27.17 | 26.24 | 26.50 | 369,449 | -0.28(-1.05%) |
Apr 22, 2014 | 25.92 | 27.07 | 25.85 | 26.78 | 458,910 | +0.96(+3.72%) |
Apr 21, 2014 | 25.61 | 25.99 | 24.89 | 25.82 | 430,280 | +0.38(+1.49%) |
Apr 17, 2014 | 25.14 | 25.44 | 25.44 | 25.44 | 416,800 | +0.34(+1.35%) |
Apr 16, 2014 | 23.91 | 25.25 | 23.82 | 25.10 | 548,794 | +1.41(+5.95%) |
Apr 15, 2014 | 23.22 | 24.00 | 22.51 | 23.69 | 536,911 | +0.61(+2.64%) |
Apr 14, 2014 | 23.44 | 23.84 | 22.45 | 23.08 | 345,183 | -0.12(-0.52%) |
Apr 11, 2014 | 23.31 | 23.80 | 23.00 | 23.20 | 682,970 | -0.46(-1.94%) |
Apr 10, 2014 | 24.55 | 24.77 | 23.52 | 23.66 | 471,443 | -0.89(-3.63%) |
Apr 09, 2014 | 24.29 | 24.79 | 24.22 | 24.55 | 581,656 | +0.27(+1.11%) |
Apr 08, 2014 | 24.26 | 24.60 | 23.75 | 24.28 | 317,417 | +0.02(+0.08%) |
Apr 07, 2014 | 23.65 | 24.38 | 23.12 | 24.26 | 577,060 | +0.60(+2.54%) |
Apr 04, 2014 | 25.16 | 25.16 | 23.46 | 23.66 | 469,384 | -1.35(-5.40%) |
Apr 03, 2014 | 25.88 | 25.96 | 24.62 | 25.01 | 443,924 | -0.89(-3.44%) |
Apr 02, 2014 | 25.90 | 26.00 | 25.48 | 25.90 | 296,576 | +0.15(+0.58%) |
Apr 01, 2014 | 25.45 | 25.84 | 25.05 | 25.75 | 449,344 | +0.48(+1.90%) |
Mar 31, 2014 | 24.46 | 25.31 | 24.42 | 25.27 | 417,538 | +0.92(+3.78%) |
Mar 28, 2014 | 25.08 | 25.45 | 24.14 | 24.35 | 244,667 | -0.72(-2.87%) |
Mar 27, 2014 | 25.22 | 25.22 | 24.26 | 25.07 | 339,541 | -0.16(-0.63%) |
Mar 26, 2014 | 25.25 | 25.69 | 24.83 | 25.23 | 288,873 | +0.09(+0.36%) |
Mar 25, 2014 | 25.82 | 26.11 | 24.77 | 25.14 | 282,817 | -0.63(-2.44%) |
Mar 24, 2014 | 26.43 | 26.58 | 25.11 | 25.77 | 435,790 | -0.65(-2.46%) |
Mar 21, 2014 | 27.52 | 27.52 | 26.23 | 26.42 | 856,281 | -1.02(-3.72%) |
Mar 20, 2014 | 27.37 | 27.74 | 27.00 | 27.44 | 318,643 | +0.00(+0.00%) |
Mar 19, 2014 | 27.48 | 27.71 | 26.98 | 27.44 | 326,860 | +0.05(+0.18%) |
Mar 18, 2014 | 27.07 | 27.72 | 26.90 | 27.39 | 706,726 | +0.36(+1.33%) |
Mar 17, 2014 | 27.13 | 27.36 | 26.98 | 27.03 | 389,586 | -0.01(-0.04%) |
Mar 14, 2014 | 26.97 | 27.34 | 26.10 | 27.04 | 326,722 | -0.02(-0.07%) |
Mar 13, 2014 | 27.33 | 27.42 | 26.47 | 27.06 | 270,303 | -0.29(-1.06%) |
Mar 12, 2014 | 26.95 | 27.81 | 26.58 | 27.35 | 230,870 | +0.20(+0.74%) |
Mar 11, 2014 | 27.76 | 27.86 | 26.70 | 27.15 | 697,033 | -0.94(-3.35%) |
Mar 10, 2014 | 27.54 | 28.48 | 27.52 | 28.09 | 379,942 | +0.32(+1.15%) |
Mar 07, 2014 | 27.00 | 27.96 | 26.36 | 27.77 | 1,096,707 | +2.20(+8.60%) |
Mar 06, 2014 | 25.48 | 26.19 | 25.46 | 25.57 | 643,639 | +0.11(+0.43%) |
Mar 05, 2014 | 25.22 | 25.55 | 24.85 | 25.46 | 284,078 | +0.30(+1.19%) |
Mar 04, 2014 | 25.11 | 25.68 | 25.06 | 25.16 | 331,156 | +0.39(+1.57%) |
Mar 03, 2014 | 24.50 | 25.34 | 24.40 | 24.77 | 299,314 | +0.03(+0.12%) |
Feb 28, 2014 | 25.70 | 25.80 | 24.43 | 24.74 | 195,519 | -0.92(-3.59%) |
Feb 27, 2014 | 25.61 | 25.79 | 25.12 | 25.66 | 202,833 | -0.04(-0.16%) |
Feb 26, 2014 | 25.63 | 25.97 | 25.51 | 25.70 | 163,952 | +0.05(+0.19%) |
Feb 25, 2014 | 25.64 | 25.88 | 25.42 | 25.65 | 213,585 | +0.08(+0.31%) |
Feb 24, 2014 | 25.72 | 25.92 | 25.52 | 25.57 | 343,460 | +0.02(+0.08%) |
Feb 21, 2014 | 25.64 | 25.94 | 25.31 | 25.55 | 219,594 | +0.08(+0.31%) |
Feb 20, 2014 | 24.90 | 25.56 | 24.50 | 25.47 | 226,070 | +0.60(+2.41%) |
Feb 19, 2014 | 25.26 | 25.30 | 24.80 | 24.87 | 124,829 | -0.45(-1.78%) |
Feb 18, 2014 | 24.70 | 25.54 | 24.69 | 25.32 | 298,639 | +0.62(+2.51%) |
Feb 14, 2014 | 24.80 | 24.70 | 24.70 | 24.70 | 187,800 | -0.19(-0.76%) |
Feb 13, 2014 | 24.90 | 25.18 | 24.53 | 24.89 | 164,461 | -0.28(-1.11%) |
Feb 12, 2014 | 24.51 | 25.31 | 24.35 | 25.17 | 474,003 | +0.75(+3.07%) |
Feb 11, 2014 | 24.58 | 25.06 | 24.21 | 24.42 | 371,964 | -0.09(-0.37%) |
Feb 10, 2014 | 23.99 | 24.56 | 23.73 | 24.51 | 186,098 | +0.51(+2.13%) |
Feb 07, 2014 | 23.83 | 24.27 | 23.27 | 24.00 | 249,612 | +0.36(+1.52%) |
Feb 06, 2014 | 23.67 | 24.25 | 23.58 | 23.64 | 272,108 | +0.08(+0.34%) |
Feb 05, 2014 | 24.12 | 24.24 | 23.05 | 23.56 | 605,102 | -0.71(-2.93%) |
Feb 04, 2014 | 23.93 | 24.47 | 23.93 | 24.27 | 343,012 | +0.46(+1.93%) |