Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.79 | 24.15 | 23.62 | 24.11 | 238,865 | +0.21(+0.86%) |
Apr 29, 2014 | 23.97 | 24.16 | 23.88 | 23.91 | 161,409 | +0.09(+0.37%) |
Apr 28, 2014 | 24.15 | 24.18 | 23.52 | 23.82 | 263,762 | -0.28(-1.15%) |
Apr 25, 2014 | 24.48 | 24.48 | 23.95 | 24.10 | 210,951 | -0.47(-1.91%) |
Apr 24, 2014 | 24.75 | 24.80 | 24.43 | 24.56 | 156,306 | -0.03(-0.13%) |
Apr 23, 2014 | 24.90 | 24.90 | 24.50 | 24.60 | 179,828 | -0.29(-1.15%) |
Apr 22, 2014 | 24.87 | 24.97 | 24.74 | 24.88 | 163,906 | +0.10(+0.42%) |
Apr 21, 2014 | 24.86 | 24.94 | 24.65 | 24.78 | 164,640 | -0.07(-0.29%) |
Apr 17, 2014 | 24.48 | 24.85 | 24.85 | 24.85 | 266,028 | +0.33(+1.36%) |
Apr 16, 2014 | 24.33 | 24.53 | 24.22 | 24.52 | 301,098 | +0.34(+1.41%) |
Apr 15, 2014 | 24.30 | 24.37 | 23.67 | 24.18 | 248,502 | -0.08(-0.33%) |
Apr 14, 2014 | 24.62 | 24.77 | 24.07 | 24.25 | 203,484 | -0.13(-0.55%) |
Apr 11, 2014 | 24.17 | 24.51 | 24.07 | 24.39 | 430,089 | -0.06(-0.23%) |
Apr 10, 2014 | 24.97 | 24.98 | 24.36 | 24.44 | 274,393 | -0.59(-2.35%) |
Apr 09, 2014 | 25.04 | 25.17 | 24.86 | 25.03 | 269,059 | +0.02(+0.06%) |
Apr 08, 2014 | 24.99 | 25.20 | 24.72 | 25.02 | 311,361 | +0.02(+0.10%) |
Apr 07, 2014 | 25.54 | 25.76 | 24.88 | 24.99 | 262,901 | -0.59(-2.33%) |
Apr 04, 2014 | 26.13 | 26.13 | 25.59 | 25.59 | 410,892 | -0.36(-1.41%) |
Apr 03, 2014 | 25.91 | 26.06 | 25.74 | 25.95 | 360,087 | +0.05(+0.18%) |
Apr 02, 2014 | 25.77 | 25.93 | 25.58 | 25.90 | 333,310 | +0.20(+0.77%) |
Apr 01, 2014 | 25.71 | 26.04 | 25.56 | 25.71 | 359,256 | +0.06(+0.25%) |
Mar 31, 2014 | 25.37 | 25.79 | 25.33 | 25.64 | 277,039 | +0.42(+1.67%) |
Mar 28, 2014 | 25.12 | 25.66 | 25.12 | 25.22 | 216,997 | +0.11(+0.44%) |
Mar 27, 2014 | 25.12 | 25.29 | 25.00 | 25.11 | 279,604 | -0.07(-0.28%) |
Mar 26, 2014 | 25.50 | 25.66 | 25.17 | 25.18 | 266,498 | -0.22(-0.87%) |
Mar 25, 2014 | 25.63 | 25.75 | 25.33 | 25.40 | 210,481 | -0.07(-0.28%) |
Mar 24, 2014 | 25.70 | 25.86 | 25.22 | 25.48 | 245,619 | -0.25(-0.96%) |
Mar 21, 2014 | 25.70 | 26.04 | 25.54 | 25.72 | 515,455 | +0.08(+0.31%) |
Mar 20, 2014 | 25.28 | 25.68 | 25.21 | 25.64 | 288,691 | +0.37(+1.48%) |
Mar 19, 2014 | 25.59 | 25.69 | 25.15 | 25.27 | 370,488 | -0.36(-1.42%) |
Mar 18, 2014 | 25.21 | 25.76 | 25.09 | 25.63 | 551,337 | +0.34(+1.35%) |
Mar 17, 2014 | 25.09 | 25.33 | 24.96 | 25.29 | 280,046 | +0.36(+1.46%) |
Mar 14, 2014 | 24.64 | 25.06 | 24.64 | 24.93 | 280,757 | +0.21(+0.87%) |
Mar 13, 2014 | 24.85 | 24.98 | 24.65 | 24.71 | 325,224 | -0.09(-0.36%) |
Mar 12, 2014 | 24.43 | 24.83 | 24.42 | 24.80 | 254,295 | +0.18(+0.74%) |
Mar 11, 2014 | 24.98 | 25.02 | 24.58 | 24.62 | 265,970 | -0.36(-1.45%) |
Mar 10, 2014 | 24.83 | 25.06 | 24.70 | 24.98 | 294,649 | +0.12(+0.48%) |
Mar 07, 2014 | 24.78 | 24.92 | 24.67 | 24.87 | 276,734 | +0.16(+0.64%) |
Mar 06, 2014 | 24.55 | 24.91 | 24.38 | 24.71 | 353,885 | +0.18(+0.74%) |
Mar 05, 2014 | 24.39 | 24.55 | 24.24 | 24.53 | 287,670 | +0.17(+0.68%) |
Mar 04, 2014 | 24.02 | 24.78 | 23.98 | 24.36 | 540,516 | +0.65(+2.76%) |
Mar 03, 2014 | 23.37 | 23.85 | 23.33 | 23.71 | 385,724 | +0.16(+0.67%) |
Feb 28, 2014 | 23.56 | 23.83 | 23.49 | 23.55 | 221,117 | +0.06(+0.23%) |
Feb 27, 2014 | 23.50 | 23.59 | 23.19 | 23.50 | 356,198 | -0.10(-0.43%) |
Feb 26, 2014 | 23.22 | 23.91 | 23.19 | 23.60 | 294,328 | +0.41(+1.77%) |
Feb 25, 2014 | 23.26 | 23.41 | 23.12 | 23.19 | 158,024 | -0.06(-0.24%) |
Feb 24, 2014 | 23.18 | 23.42 | 23.12 | 23.24 | 280,053 | +0.05(+0.20%) |
Feb 21, 2014 | 23.18 | 23.24 | 23.07 | 23.20 | 232,419 | +0.11(+0.48%) |
Feb 20, 2014 | 23.05 | 23.19 | 22.94 | 23.09 | 184,564 | +0.00(+0.00%) |
Feb 19, 2014 | 23.15 | 23.35 | 23.06 | 23.09 | 294,816 | -0.20(-0.88%) |
Feb 18, 2014 | 23.39 | 23.50 | 23.15 | 23.29 | 215,500 | -0.12(-0.51%) |
Feb 14, 2014 | 23.35 | 23.41 | 23.41 | 23.41 | 373,396 | +0.06(+0.24%) |
Feb 13, 2014 | 22.34 | 23.37 | 22.34 | 23.35 | 530,717 | +0.87(+3.89%) |
Feb 12, 2014 | 22.07 | 22.57 | 22.07 | 22.48 | 538,488 | +0.43(+1.97%) |
Feb 11, 2014 | 21.79 | 22.13 | 21.74 | 22.05 | 278,302 | +0.33(+1.52%) |
Feb 10, 2014 | 22.01 | 22.02 | 21.56 | 21.71 | 430,815 | -0.28(-1.25%) |
Feb 07, 2014 | 21.81 | 22.06 | 21.66 | 21.99 | 278,806 | +0.21(+0.98%) |
Feb 06, 2014 | 22.23 | 22.37 | 21.74 | 21.78 | 363,703 | -0.32(-1.46%) |
Feb 05, 2014 | 20.56 | 22.88 | 20.49 | 22.10 | 1,212,624 | +1.51(+7.31%) |
Feb 04, 2014 | 20.70 | 20.83 | 20.51 | 20.59 | 310,758 | -0.06(-0.27%) |