Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.27 | 24.51 | 24.17 | 24.38 | 115,624 | -0.08(-0.32%) |
Apr 29, 2014 | 24.34 | 24.57 | 24.29 | 24.46 | 235,262 | +0.25(+1.04%) |
Apr 28, 2014 | 24.19 | 24.35 | 23.98 | 24.21 | 152,688 | +0.09(+0.39%) |
Apr 25, 2014 | 24.12 | 24.25 | 24.04 | 24.12 | 187,687 | -0.17(-0.71%) |
Apr 24, 2014 | 24.42 | 24.42 | 23.96 | 24.29 | 190,885 | -0.07(-0.29%) |
Apr 23, 2014 | 24.20 | 24.43 | 23.91 | 24.36 | 236,181 | +0.15(+0.62%) |
Apr 22, 2014 | 23.94 | 24.22 | 23.76 | 24.21 | 201,359 | +0.24(+0.99%) |
Apr 21, 2014 | 23.99 | 24.16 | 23.73 | 23.97 | 126,784 | +0.09(+0.39%) |
Apr 17, 2014 | 23.82 | 23.88 | 23.88 | 23.88 | 145,375 | -0.04(-0.18%) |
Apr 16, 2014 | 23.90 | 24.05 | 23.65 | 23.92 | 111,973 | +0.14(+0.60%) |
Apr 15, 2014 | 23.57 | 23.81 | 23.28 | 23.78 | 274,564 | +0.33(+1.41%) |
Apr 14, 2014 | 23.66 | 23.74 | 23.28 | 23.45 | 147,358 | -0.01(-0.06%) |
Apr 11, 2014 | 23.50 | 23.79 | 23.10 | 23.46 | 181,090 | -0.22(-0.94%) |
Apr 10, 2014 | 24.10 | 24.20 | 23.61 | 23.68 | 191,881 | -0.37(-1.52%) |
Apr 09, 2014 | 24.14 | 24.22 | 23.95 | 24.05 | 153,720 | -0.11(-0.45%) |
Apr 08, 2014 | 24.19 | 24.25 | 24.02 | 24.16 | 220,892 | -0.08(-0.33%) |
Apr 07, 2014 | 24.12 | 24.46 | 24.04 | 24.24 | 245,956 | +0.00(+0.00%) |
Apr 04, 2014 | 24.54 | 24.54 | 24.08 | 24.24 | 158,229 | -0.13(-0.53%) |
Apr 03, 2014 | 24.79 | 24.79 | 24.32 | 24.37 | 171,541 | -0.40(-1.62%) |
Apr 02, 2014 | 24.55 | 24.78 | 24.33 | 24.77 | 137,869 | +0.20(+0.82%) |
Apr 01, 2014 | 24.20 | 24.57 | 24.12 | 24.57 | 224,611 | +0.34(+1.39%) |
Mar 31, 2014 | 24.19 | 24.56 | 23.88 | 24.23 | 151,662 | +0.10(+0.42%) |
Mar 28, 2014 | 23.77 | 24.18 | 23.76 | 24.13 | 186,156 | +0.32(+1.36%) |
Mar 27, 2014 | 23.68 | 23.84 | 23.46 | 23.81 | 98,334 | +0.08(+0.33%) |
Mar 26, 2014 | 24.30 | 24.49 | 23.69 | 23.73 | 155,192 | -0.29(-1.20%) |
Mar 25, 2014 | 24.13 | 24.34 | 23.66 | 24.01 | 308,638 | -0.01(-0.03%) |
Mar 24, 2014 | 24.48 | 24.70 | 23.85 | 24.02 | 146,888 | -0.42(-1.73%) |
Mar 21, 2014 | 24.11 | 24.55 | 24.08 | 24.45 | 358,333 | +0.51(+2.13%) |
Mar 20, 2014 | 23.86 | 23.98 | 23.61 | 23.94 | 220,672 | -0.04(-0.15%) |
Mar 19, 2014 | 24.21 | 24.45 | 23.76 | 23.97 | 204,012 | -0.19(-0.77%) |
Mar 18, 2014 | 23.96 | 24.19 | 23.81 | 24.16 | 126,472 | +0.27(+1.14%) |
Mar 17, 2014 | 23.78 | 24.00 | 23.69 | 23.89 | 151,301 | +0.19(+0.82%) |
Mar 14, 2014 | 23.55 | 23.82 | 23.55 | 23.69 | 139,249 | +0.14(+0.58%) |
Mar 13, 2014 | 23.59 | 23.67 | 23.27 | 23.56 | 174,547 | +0.04(+0.18%) |
Mar 12, 2014 | 23.30 | 23.63 | 23.30 | 23.51 | 122,303 | +0.12(+0.52%) |
Mar 11, 2014 | 23.45 | 23.59 | 23.28 | 23.39 | 213,091 | +0.02(+0.09%) |
Mar 10, 2014 | 23.46 | 23.55 | 23.19 | 23.37 | 189,320 | -0.06(-0.24%) |
Mar 07, 2014 | 23.68 | 23.84 | 23.33 | 23.43 | 169,690 | -0.24(-1.02%) |
Mar 06, 2014 | 23.87 | 23.89 | 23.53 | 23.67 | 148,346 | -0.19(-0.78%) |
Mar 05, 2014 | 23.91 | 24.12 | 23.68 | 23.85 | 95,680 | -0.13(-0.54%) |
Mar 04, 2014 | 23.86 | 24.20 | 23.86 | 23.98 | 365,141 | +0.31(+1.33%) |
Mar 03, 2014 | 23.46 | 23.77 | 23.32 | 23.67 | 172,235 | +0.08(+0.33%) |
Feb 28, 2014 | 23.44 | 23.74 | 23.39 | 23.59 | 503,485 | -0.09(-0.39%) |
Feb 27, 2014 | 23.75 | 23.92 | 23.60 | 23.68 | 121,658 | -0.14(-0.60%) |
Feb 26, 2014 | 23.84 | 23.91 | 23.65 | 23.82 | 152,451 | +0.08(+0.33%) |
Feb 25, 2014 | 23.75 | 23.84 | 23.63 | 23.75 | 365,315 | +0.00(+0.00%) |
Feb 24, 2014 | 23.95 | 24.08 | 23.54 | 23.75 | 1,948,166 | -0.14(-0.57%) |
Feb 21, 2014 | 24.22 | 24.28 | 23.87 | 23.88 | 188,743 | -0.23(-0.95%) |
Feb 20, 2014 | 24.08 | 24.30 | 24.02 | 24.11 | 332,555 | +0.13(+0.54%) |
Feb 19, 2014 | 23.80 | 24.24 | 23.74 | 23.98 | 348,468 | +0.13(+0.54%) |
Feb 18, 2014 | 23.77 | 24.03 | 23.55 | 23.85 | 205,509 | +0.06(+0.24%) |
Feb 14, 2014 | 23.39 | 23.80 | 23.80 | 23.80 | 117,197 | +0.36(+1.52%) |
Feb 13, 2014 | 23.08 | 23.65 | 23.05 | 23.44 | 239,041 | +0.21(+0.92%) |
Feb 12, 2014 | 23.18 | 23.37 | 23.03 | 23.23 | 272,772 | -0.01(-0.03%) |
Feb 11, 2014 | 23.13 | 23.46 | 22.93 | 23.23 | 340,463 | +0.01(+0.06%) |
Feb 10, 2014 | 22.85 | 23.36 | 22.72 | 23.22 | 242,675 | +0.37(+1.62%) |
Feb 07, 2014 | 22.80 | 22.92 | 22.63 | 22.85 | 240,562 | +0.01(+0.06%) |
Feb 06, 2014 | 22.73 | 22.88 | 22.70 | 22.83 | 230,018 | +0.11(+0.47%) |
Feb 05, 2014 | 22.71 | 22.75 | 22.43 | 22.73 | 666,178 | -0.10(-0.44%) |
Feb 04, 2014 | 22.92 | 23.28 | 22.70 | 22.83 | 278,911 | -0.07(-0.31%) |