Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.34 | 26.62 | 26.33 | 26.55 | 524,820 | +0.15(+0.57%) |
Apr 29, 2014 | 26.37 | 26.48 | 26.33 | 26.40 | 496,484 | +0.00(+0.00%) |
Apr 28, 2014 | 26.28 | 26.43 | 26.24 | 26.40 | 488,510 | +0.10(+0.38%) |
Apr 25, 2014 | 26.21 | 26.35 | 26.13 | 26.30 | 719,492 | -0.04(-0.15%) |
Apr 24, 2014 | 26.30 | 26.52 | 26.18 | 26.34 | 627,558 | -0.01(-0.04%) |
Apr 23, 2014 | 26.30 | 26.39 | 26.20 | 26.35 | 430,026 | +0.07(+0.27%) |
Apr 22, 2014 | 26.60 | 26.63 | 26.11 | 26.28 | 574,162 | -0.29(-1.09%) |
Apr 21, 2014 | 26.45 | 26.67 | 26.45 | 26.57 | 260,406 | +0.01(+0.04%) |
Apr 17, 2014 | 26.56 | 26.56 | 26.56 | 0 | -0.05(-0.19%) | |
Apr 16, 2014 | 26.40 | 26.63 | 26.39 | 26.61 | 537,096 | +0.23(+0.87%) |
Apr 15, 2014 | 26.20 | 26.43 | 26.20 | 26.38 | 595,860 | +0.03(+0.11%) |
Apr 14, 2014 | 26.20 | 26.42 | 26.08 | 26.35 | 672,055 | +0.19(+0.73%) |
Apr 11, 2014 | 25.74 | 26.39 | 25.74 | 26.16 | 2,852,693 | -0.42(-1.58%) |
Apr 10, 2014 | 26.30 | 26.80 | 26.30 | 26.58 | 987,060 | +0.14(+0.53%) |
Apr 09, 2014 | 26.20 | 26.44 | 26.20 | 26.44 | 683,430 | +0.26(+0.99%) |
Apr 08, 2014 | 25.99 | 26.21 | 25.91 | 26.18 | 587,624 | +0.14(+0.54%) |
Apr 07, 2014 | 25.98 | 26.06 | 25.94 | 26.04 | 422,947 | +0.04(+0.15%) |
Apr 04, 2014 | 26.00 | 26.18 | 25.86 | 26.00 | 605,743 | +0.06(+0.23%) |
Apr 03, 2014 | 26.31 | 26.45 | 25.64 | 25.94 | 1,053,218 | -0.76(-2.85%) |
Apr 02, 2014 | 26.51 | 26.76 | 26.50 | 26.70 | 698,712 | +0.16(+0.60%) |
Apr 01, 2014 | 26.37 | 26.61 | 26.29 | 26.54 | 507,301 | +0.14(+0.53%) |
Mar 31, 2014 | 26.25 | 26.50 | 26.23 | 26.40 | 745,901 | +0.15(+0.57%) |
Mar 28, 2014 | 26.00 | 26.31 | 25.92 | 26.25 | 1,092,909 | +0.41(+1.59%) |
Mar 27, 2014 | 25.96 | 25.96 | 25.77 | 25.84 | 713,702 | +0.00(+0.00%) |
Mar 26, 2014 | 25.92 | 26.00 | 25.74 | 25.84 | 1,312,630 | +0.01(+0.04%) |
Mar 25, 2014 | 26.00 | 26.00 | 25.79 | 25.83 | 423,460 | -0.08(-0.31%) |
Mar 24, 2014 | 25.87 | 25.95 | 25.85 | 25.91 | 487,013 | +0.01(+0.04%) |
Mar 21, 2014 | 26.00 | 26.01 | 25.80 | 25.90 | 1,842,073 | -0.14(-0.54%) |
Mar 20, 2014 | 26.00 | 26.11 | 26.00 | 26.04 | 786,636 | -0.04(-0.15%) |
Mar 19, 2014 | 25.97 | 26.15 | 25.90 | 26.08 | 924,790 | +0.11(+0.42%) |
Mar 18, 2014 | 25.82 | 26.00 | 25.80 | 25.97 | 598,246 | +0.11(+0.43%) |
Mar 17, 2014 | 25.76 | 25.97 | 25.69 | 25.86 | 262,492 | +0.09(+0.35%) |
Mar 14, 2014 | 25.63 | 25.88 | 25.63 | 25.77 | 539,549 | +0.02(+0.08%) |
Mar 13, 2014 | 25.97 | 25.97 | 25.67 | 25.75 | 789,826 | -0.23(-0.89%) |
Mar 12, 2014 | 25.84 | 26.01 | 25.84 | 25.98 | 724,347 | -0.06(-0.23%) |
Mar 11, 2014 | 26.05 | 26.06 | 25.97 | 26.04 | 567,527 | -0.02(-0.08%) |
Mar 10, 2014 | 26.03 | 26.14 | 25.83 | 26.06 | 618,704 | -0.07(-0.27%) |
Mar 07, 2014 | 26.03 | 26.14 | 25.97 | 26.13 | 673,037 | +0.14(+0.54%) |
Mar 06, 2014 | 25.93 | 26.02 | 25.81 | 25.99 | 842,278 | -0.02(-0.08%) |
Mar 05, 2014 | 25.72 | 26.02 | 25.63 | 26.01 | 1,196,012 | +0.35(+1.36%) |
Mar 04, 2014 | 25.60 | 25.78 | 25.46 | 25.66 | 1,073,333 | +0.18(+0.71%) |
Mar 03, 2014 | 25.42 | 25.58 | 25.42 | 25.48 | 1,155,523 | -0.13(-0.51%) |
Feb 28, 2014 | 25.45 | 25.70 | 25.35 | 25.61 | 1,473,616 | +0.11(+0.43%) |
Feb 27, 2014 | 25.35 | 25.61 | 25.35 | 25.50 | 1,987,982 | +0.16(+0.63%) |
Feb 26, 2014 | 25.45 | 25.50 | 25.22 | 25.34 | 841,400 | -0.04(-0.16%) |
Feb 25, 2014 | 25.27 | 25.48 | 25.19 | 25.38 | 2,065,605 | +0.14(+0.55%) |
Feb 24, 2014 | 25.36 | 25.53 | 25.24 | 25.24 | 1,670,413 | -0.12(-0.47%) |
Feb 21, 2014 | 25.35 | 25.62 | 25.24 | 25.36 | 1,738,579 | +0.00(+0.00%) |
Feb 20, 2014 | 25.83 | 26.05 | 25.32 | 25.36 | 1,375,336 | -0.67(-2.57%) |
Feb 19, 2014 | 25.65 | 26.09 | 25.65 | 26.03 | 896,954 | +0.30(+1.17%) |
Feb 18, 2014 | 25.75 | 25.86 | 25.62 | 25.73 | 1,094,539 | +0.02(+0.08%) |
Feb 14, 2014 | 25.71 | 25.71 | 25.71 | 0 | -0.08(-0.31%) | |
Feb 13, 2014 | 25.49 | 25.79 | 25.43 | 25.79 | 676,042 | +0.29(+1.14%) |
Feb 12, 2014 | 25.46 | 25.55 | 25.29 | 25.50 | 707,234 | +0.02(+0.08%) |
Feb 11, 2014 | 25.28 | 25.54 | 25.08 | 25.48 | 1,014,999 | +0.32(+1.27%) |
Feb 10, 2014 | 25.35 | 25.40 | 24.99 | 25.16 | 639,927 | -0.22(-0.87%) |
Feb 07, 2014 | 25.10 | 25.39 | 25.08 | 25.38 | 820,466 | +0.24(+0.95%) |
Feb 06, 2014 | 24.90 | 25.25 | 24.90 | 25.14 | 748,927 | +0.25(+1.00%) |
Feb 05, 2014 | 24.39 | 24.93 | 24.37 | 24.89 | 1,054,268 | +0.47(+1.92%) |
Feb 04, 2014 | 24.39 | 24.42 | 24.28 | 24.42 | 771,332 | +0.01(+0.04%) |