Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.71 | 24.95 | 24.60 | 24.89 | 180,096 | +0.07(+0.26%) |
Apr 29, 2014 | 25.33 | 25.33 | 24.79 | 24.83 | 93,892 | -0.31(-1.24%) |
Apr 28, 2014 | 25.24 | 25.36 | 24.88 | 25.14 | 121,451 | +0.03(+0.13%) |
Apr 25, 2014 | 25.35 | 25.61 | 25.02 | 25.10 | 183,988 | -0.30(-1.19%) |
Apr 24, 2014 | 25.70 | 25.74 | 25.26 | 25.41 | 149,317 | -0.20(-0.77%) |
Apr 23, 2014 | 26.01 | 26.14 | 25.59 | 25.61 | 149,898 | -0.38(-1.45%) |
Apr 22, 2014 | 25.59 | 26.07 | 25.48 | 25.98 | 204,147 | +0.47(+1.83%) |
Apr 21, 2014 | 25.37 | 25.69 | 25.31 | 25.51 | 116,695 | +0.10(+0.39%) |
Apr 17, 2014 | 25.24 | 25.42 | 25.42 | 25.42 | 120,382 | +0.07(+0.29%) |
Apr 16, 2014 | 25.40 | 25.46 | 25.15 | 25.34 | 106,119 | +0.11(+0.46%) |
Apr 15, 2014 | 25.20 | 25.32 | 24.85 | 25.23 | 186,024 | +0.02(+0.10%) |
Apr 14, 2014 | 25.30 | 25.46 | 25.01 | 25.20 | 131,568 | +0.09(+0.36%) |
Apr 11, 2014 | 25.30 | 25.51 | 24.89 | 25.11 | 219,160 | -0.39(-1.51%) |
Apr 10, 2014 | 26.19 | 26.25 | 25.44 | 25.50 | 149,296 | -0.66(-2.54%) |
Apr 09, 2014 | 26.24 | 26.27 | 25.83 | 26.16 | 110,885 | +0.05(+0.19%) |
Apr 08, 2014 | 25.92 | 26.24 | 25.71 | 26.11 | 202,545 | +0.20(+0.76%) |
Apr 07, 2014 | 25.96 | 26.19 | 25.83 | 25.92 | 197,354 | -0.10(-0.38%) |
Apr 04, 2014 | 26.25 | 26.41 | 25.91 | 26.01 | 178,752 | -0.10(-0.38%) |
Apr 03, 2014 | 26.48 | 26.60 | 26.10 | 26.11 | 117,889 | -0.31(-1.18%) |
Apr 02, 2014 | 26.45 | 26.54 | 26.29 | 26.42 | 95,584 | +0.03(+0.12%) |
Apr 01, 2014 | 26.63 | 26.63 | 26.19 | 26.39 | 178,600 | -0.08(-0.31%) |
Mar 31, 2014 | 26.32 | 26.73 | 26.17 | 26.47 | 165,167 | +0.30(+1.16%) |
Mar 28, 2014 | 25.88 | 26.45 | 25.88 | 26.17 | 193,400 | +0.38(+1.46%) |
Mar 27, 2014 | 25.99 | 26.11 | 25.48 | 25.79 | 298,108 | -0.22(-0.85%) |
Mar 26, 2014 | 26.79 | 26.79 | 26.00 | 26.01 | 253,914 | -0.57(-2.16%) |
Mar 25, 2014 | 26.76 | 26.82 | 26.38 | 26.59 | 219,676 | +0.00(+0.00%) |
Mar 24, 2014 | 26.79 | 26.98 | 26.29 | 26.59 | 256,759 | -0.14(-0.52%) |
Mar 21, 2014 | 26.37 | 27.03 | 26.33 | 26.73 | 756,080 | +0.48(+1.81%) |
Mar 20, 2014 | 25.97 | 26.27 | 25.80 | 26.25 | 158,629 | +0.22(+0.85%) |
Mar 19, 2014 | 26.61 | 26.61 | 25.79 | 26.03 | 175,194 | -0.52(-1.98%) |
Mar 18, 2014 | 26.06 | 26.62 | 25.85 | 26.56 | 245,505 | +0.50(+1.92%) |
Mar 17, 2014 | 26.24 | 26.27 | 26.03 | 26.06 | 238,929 | -0.24(-0.90%) |
Mar 14, 2014 | 26.15 | 26.47 | 25.92 | 26.29 | 164,928 | +0.16(+0.63%) |
Mar 13, 2014 | 25.68 | 26.24 | 25.61 | 26.13 | 247,974 | +0.52(+2.05%) |
Mar 12, 2014 | 25.27 | 25.63 | 25.16 | 25.61 | 163,046 | +0.19(+0.74%) |
Mar 11, 2014 | 25.49 | 25.62 | 25.18 | 25.42 | 188,790 | -0.09(-0.35%) |
Mar 10, 2014 | 25.26 | 25.55 | 25.22 | 25.51 | 212,394 | +0.14(+0.55%) |
Mar 07, 2014 | 25.41 | 25.42 | 25.12 | 25.37 | 233,956 | +0.12(+0.49%) |
Mar 06, 2014 | 25.19 | 25.32 | 25.10 | 25.24 | 173,683 | +0.02(+0.10%) |
Mar 05, 2014 | 25.29 | 25.29 | 24.97 | 25.22 | 223,889 | -0.10(-0.39%) |
Mar 04, 2014 | 24.83 | 25.51 | 24.79 | 25.32 | 397,016 | +0.71(+2.86%) |
Mar 03, 2014 | 24.56 | 24.77 | 24.42 | 24.61 | 292,308 | -0.01(-0.03%) |
Feb 28, 2014 | 24.22 | 24.77 | 24.10 | 24.62 | 317,126 | +0.52(+2.14%) |
Feb 27, 2014 | 23.32 | 24.19 | 23.30 | 24.10 | 210,687 | +0.77(+3.30%) |
Feb 26, 2014 | 23.48 | 23.69 | 23.19 | 23.33 | 283,279 | -0.01(-0.04%) |
Feb 25, 2014 | 23.72 | 23.86 | 23.27 | 23.34 | 196,016 | -0.28(-1.18%) |
Feb 24, 2014 | 23.69 | 24.00 | 23.54 | 23.62 | 167,993 | +0.08(+0.35%) |
Feb 21, 2014 | 23.60 | 23.69 | 23.39 | 23.54 | 289,239 | +0.01(+0.03%) |
Feb 20, 2014 | 22.94 | 23.56 | 22.91 | 23.53 | 221,285 | +0.57(+2.46%) |
Feb 19, 2014 | 23.28 | 23.56 | 22.96 | 22.96 | 193,304 | -0.42(-1.79%) |
Feb 18, 2014 | 23.15 | 23.53 | 23.06 | 23.38 | 161,787 | +0.27(+1.17%) |
Feb 14, 2014 | 23.22 | 23.11 | 23.11 | 23.11 | 309,434 | -0.10(-0.42%) |
Feb 13, 2014 | 22.55 | 23.25 | 22.55 | 23.21 | 159,120 | +0.53(+2.35%) |
Feb 12, 2014 | 22.84 | 22.88 | 22.53 | 22.68 | 176,961 | -0.10(-0.42%) |
Feb 11, 2014 | 22.20 | 22.79 | 22.15 | 22.77 | 156,101 | +0.63(+2.83%) |
Feb 10, 2014 | 22.35 | 22.35 | 21.99 | 22.15 | 260,685 | -0.16(-0.73%) |
Feb 07, 2014 | 22.15 | 22.33 | 22.05 | 22.31 | 170,441 | +0.20(+0.88%) |
Feb 06, 2014 | 22.13 | 22.38 | 22.01 | 22.11 | 129,450 | +0.02(+0.07%) |
Feb 05, 2014 | 22.52 | 22.55 | 22.08 | 22.10 | 158,972 | -0.48(-2.13%) |
Feb 04, 2014 | 22.63 | 22.78 | 22.38 | 22.58 | 216,529 | +0.02(+0.11%) |