Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.04 | 27.30 | 26.94 | 27.26 | 52,167 | +0.20(+0.74%) |
Apr 29, 2014 | 26.82 | 27.06 | 26.74 | 27.06 | 58,307 | -0.04(-0.13%) |
Apr 28, 2014 | 27.26 | 27.34 | 26.97 | 27.09 | 80,839 | -0.29(-1.07%) |
Apr 25, 2014 | 27.46 | 27.65 | 27.39 | 27.39 | 41,170 | +0.10(+0.38%) |
Apr 24, 2014 | 26.97 | 27.31 | 26.94 | 27.28 | 84,560 | +0.13(+0.47%) |
Apr 23, 2014 | 26.98 | 27.19 | 26.97 | 27.16 | 84,807 | +0.29(+1.06%) |
Apr 22, 2014 | 26.52 | 26.92 | 26.52 | 26.87 | 31,171 | +0.16(+0.60%) |
Apr 21, 2014 | 26.92 | 26.98 | 26.68 | 26.71 | 8,499 | -0.05(-0.20%) |
Apr 17, 2014 | 27.40 | 26.76 | 26.76 | 26.76 | 45,810 | -0.56(-2.04%) |
Apr 16, 2014 | 26.91 | 27.32 | 26.91 | 27.32 | 59,034 | +0.09(+0.33%) |
Apr 15, 2014 | 26.91 | 27.43 | 26.91 | 27.23 | 40,380 | +0.28(+1.03%) |
Apr 14, 2014 | 27.53 | 27.53 | 26.87 | 26.95 | 33,661 | -0.13(-0.48%) |
Apr 11, 2014 | 27.00 | 27.11 | 26.80 | 27.08 | 35,669 | +0.41(+1.53%) |
Apr 10, 2014 | 26.29 | 26.77 | 26.29 | 26.67 | 67,496 | +0.56(+2.13%) |
Apr 09, 2014 | 26.18 | 26.37 | 26.12 | 26.12 | 47,797 | -0.29(-1.11%) |
Apr 08, 2014 | 26.24 | 26.45 | 26.19 | 26.41 | 28,195 | +0.12(+0.44%) |
Apr 07, 2014 | 26.05 | 26.38 | 26.05 | 26.30 | 67,518 | +0.32(+1.23%) |
Apr 04, 2014 | 25.76 | 26.09 | 25.74 | 25.98 | 28,097 | +0.35(+1.36%) |
Apr 03, 2014 | 25.56 | 25.73 | 25.50 | 25.63 | 57,058 | +0.19(+0.74%) |
Apr 02, 2014 | 25.51 | 25.53 | 25.37 | 25.44 | 64,262 | -0.28(-1.09%) |
Apr 01, 2014 | 25.93 | 25.93 | 25.72 | 25.72 | 90,684 | -0.44(-1.67%) |
Mar 31, 2014 | 25.97 | 26.19 | 25.86 | 26.16 | 43,259 | -0.21(-0.78%) |
Mar 28, 2014 | 26.40 | 26.40 | 26.17 | 26.36 | 27,504 | -0.19(-0.70%) |
Mar 27, 2014 | 26.50 | 26.79 | 26.37 | 26.55 | 57,422 | +0.22(+0.83%) |
Mar 26, 2014 | 25.91 | 26.34 | 25.91 | 26.33 | 61,280 | +0.33(+1.27%) |
Mar 25, 2014 | 25.86 | 26.00 | 25.75 | 26.00 | 9,647 | -0.10(-0.39%) |
Mar 24, 2014 | 25.70 | 26.15 | 25.70 | 26.10 | 14,781 | +0.36(+1.40%) |
Mar 21, 2014 | 25.38 | 25.78 | 25.38 | 25.74 | 8,217 | +0.49(+1.96%) |
Mar 20, 2014 | 25.21 | 25.45 | 25.20 | 25.25 | 15,715 | -0.07(-0.26%) |
Mar 19, 2014 | 25.48 | 25.48 | 25.17 | 25.32 | 26,106 | -0.37(-1.44%) |
Mar 18, 2014 | 25.48 | 25.68 | 25.48 | 25.68 | 33,382 | +0.15(+0.59%) |
Mar 17, 2014 | 25.76 | 25.80 | 25.53 | 25.53 | 35,396 | -0.40(-1.53%) |
Mar 14, 2014 | 26.12 | 26.12 | 25.85 | 25.93 | 113,360 | +0.06(+0.22%) |
Mar 13, 2014 | 25.07 | 25.87 | 25.05 | 25.87 | 29,256 | +0.63(+2.49%) |
Mar 12, 2014 | 25.14 | 25.32 | 25.11 | 25.24 | 61,473 | +0.38(+1.54%) |
Mar 11, 2014 | 24.68 | 24.89 | 24.64 | 24.86 | 35,540 | +0.12(+0.47%) |
Mar 10, 2014 | 24.66 | 24.78 | 24.66 | 24.75 | 16,133 | +0.03(+0.13%) |
Mar 07, 2014 | 24.54 | 24.79 | 24.54 | 24.71 | 33,389 | -0.30(-1.19%) |
Mar 06, 2014 | 25.07 | 25.16 | 25.01 | 25.01 | 20,986 | -0.44(-1.71%) |
Mar 05, 2014 | 25.35 | 25.53 | 25.35 | 25.45 | 19,124 | +0.06(+0.23%) |
Mar 04, 2014 | 25.82 | 25.82 | 25.39 | 25.39 | 32,661 | -0.79(-3.01%) |
Mar 03, 2014 | 26.12 | 26.23 | 25.99 | 26.18 | 118,108 | +0.35(+1.36%) |
Feb 28, 2014 | 25.71 | 25.87 | 25.46 | 25.83 | 79,392 | +0.06(+0.24%) |
Feb 27, 2014 | 25.75 | 25.79 | 25.60 | 25.76 | 37,799 | +0.26(+1.03%) |
Feb 26, 2014 | 25.26 | 25.50 | 25.25 | 25.50 | 45,596 | +0.29(+1.15%) |
Feb 25, 2014 | 25.12 | 25.22 | 25.11 | 25.21 | 26,943 | +0.40(+1.60%) |
Feb 24, 2014 | 24.75 | 24.91 | 24.75 | 24.82 | 30,525 | -0.10(-0.39%) |
Feb 21, 2014 | 24.69 | 24.91 | 24.66 | 24.91 | 19,506 | +0.27(+1.10%) |
Feb 20, 2014 | 24.78 | 24.83 | 24.51 | 24.64 | 16,422 | -0.16(-0.63%) |
Feb 19, 2014 | 25.21 | 25.21 | 24.78 | 24.80 | 32,580 | -0.20(-0.81%) |
Feb 18, 2014 | 25.00 | 25.18 | 24.98 | 25.00 | 54,590 | +0.15(+0.60%) |
Feb 14, 2014 | 24.94 | 24.85 | 24.85 | 24.85 | 99,035 | -0.04(-0.18%) |
Feb 13, 2014 | 24.90 | 24.94 | 24.77 | 24.90 | 46,380 | +0.33(+1.34%) |
Feb 12, 2014 | 24.68 | 24.68 | 24.52 | 24.57 | 7,260 | -0.32(-1.27%) |
Feb 11, 2014 | 24.87 | 24.93 | 24.72 | 24.88 | 9,122 | -0.23(-0.90%) |
Feb 10, 2014 | 24.87 | 25.11 | 24.87 | 25.11 | 36,887 | +0.11(+0.45%) |
Feb 07, 2014 | 24.91 | 25.18 | 24.91 | 25.00 | 34,134 | +0.05(+0.20%) |
Feb 06, 2014 | 25.00 | 25.00 | 24.91 | 24.95 | 3,873 | -0.26(-1.05%) |
Feb 05, 2014 | 25.40 | 25.63 | 25.21 | 25.21 | 9,804 | -0.46(-1.80%) |
Feb 04, 2014 | 25.81 | 25.82 | 25.56 | 25.68 | 41,001 | -0.53(-2.02%) |