Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.17 | 25.49 | 25.17 | 25.49 | 153,681 | +0.22(+0.89%) |
Apr 29, 2014 | 25.51 | 25.59 | 25.27 | 25.27 | 61,134 | -0.07(-0.27%) |
Apr 28, 2014 | 25.28 | 25.42 | 25.16 | 25.34 | 101,122 | +0.09(+0.35%) |
Apr 25, 2014 | 25.35 | 25.40 | 25.12 | 25.25 | 50,005 | -0.36(-1.39%) |
Apr 24, 2014 | 25.69 | 25.70 | 25.43 | 25.60 | 111,992 | +0.07(+0.29%) |
Apr 23, 2014 | 25.58 | 25.58 | 25.39 | 25.53 | 57,898 | -0.10(-0.39%) |
Apr 22, 2014 | 25.64 | 25.66 | 25.56 | 25.63 | 46,290 | +0.06(+0.22%) |
Apr 21, 2014 | 25.62 | 25.62 | 25.50 | 25.57 | 39,197 | -0.15(-0.57%) |
Apr 17, 2014 | 25.57 | 25.72 | 25.72 | 25.72 | 33,835 | +0.20(+0.78%) |
Apr 16, 2014 | 25.48 | 25.57 | 25.35 | 25.52 | 36,331 | +0.18(+0.73%) |
Apr 15, 2014 | 25.50 | 25.50 | 25.03 | 25.33 | 69,027 | -0.17(-0.66%) |
Apr 14, 2014 | 25.70 | 25.70 | 25.46 | 25.50 | 62,793 | -0.08(-0.33%) |
Apr 11, 2014 | 25.41 | 25.65 | 25.41 | 25.59 | 34,962 | +0.06(+0.23%) |
Apr 10, 2014 | 25.77 | 25.80 | 25.47 | 25.53 | 35,329 | -0.21(-0.81%) |
Apr 09, 2014 | 25.65 | 25.87 | 25.44 | 25.74 | 33,483 | +0.18(+0.70%) |
Apr 08, 2014 | 25.43 | 25.71 | 25.43 | 25.56 | 56,412 | +0.25(+0.97%) |
Apr 07, 2014 | 25.35 | 25.40 | 25.19 | 25.31 | 29,289 | +0.21(+0.83%) |
Apr 04, 2014 | 25.28 | 25.59 | 25.10 | 25.10 | 50,796 | +0.02(+0.06%) |
Apr 03, 2014 | 25.22 | 25.22 | 25.00 | 25.09 | 52,193 | -0.09(-0.37%) |
Apr 02, 2014 | 25.05 | 25.22 | 24.92 | 25.18 | 49,089 | +0.08(+0.33%) |
Apr 01, 2014 | 25.15 | 25.15 | 24.98 | 25.10 | 37,082 | +0.16(+0.65%) |
Mar 31, 2014 | 25.02 | 25.07 | 24.85 | 24.94 | 45,082 | +0.15(+0.62%) |
Mar 28, 2014 | 24.83 | 24.97 | 24.78 | 24.78 | 67,735 | +0.07(+0.27%) |
Mar 27, 2014 | 24.46 | 24.72 | 24.40 | 24.72 | 53,780 | +0.40(+1.63%) |
Mar 26, 2014 | 24.45 | 24.45 | 24.26 | 24.32 | 284,556 | -0.01(-0.04%) |
Mar 25, 2014 | 24.29 | 24.35 | 24.18 | 24.33 | 56,521 | +0.29(+1.19%) |
Mar 24, 2014 | 24.07 | 24.08 | 23.86 | 24.05 | 42,488 | +0.21(+0.88%) |
Mar 21, 2014 | 23.94 | 24.11 | 23.79 | 23.84 | 38,041 | -0.02(-0.09%) |
Mar 20, 2014 | 23.66 | 23.88 | 23.50 | 23.86 | 29,195 | +0.17(+0.70%) |
Mar 19, 2014 | 23.87 | 24.07 | 23.64 | 23.69 | 42,025 | -0.39(-1.62%) |
Mar 18, 2014 | 23.88 | 24.09 | 23.87 | 24.08 | 31,619 | +0.21(+0.89%) |
Mar 17, 2014 | 23.93 | 23.93 | 23.80 | 23.87 | 17,319 | +0.29(+1.21%) |
Mar 14, 2014 | 23.48 | 23.68 | 23.47 | 23.58 | 32,752 | +0.11(+0.49%) |
Mar 13, 2014 | 23.82 | 23.87 | 23.37 | 23.47 | 57,115 | -0.20(-0.84%) |
Mar 12, 2014 | 23.42 | 23.67 | 23.42 | 23.67 | 23,526 | +0.14(+0.60%) |
Mar 11, 2014 | 23.88 | 23.88 | 23.52 | 23.53 | 30,191 | -0.15(-0.65%) |
Mar 10, 2014 | 23.73 | 23.77 | 23.64 | 23.68 | 671,311 | -0.26(-1.07%) |
Mar 07, 2014 | 24.21 | 24.21 | 23.81 | 23.94 | 62,680 | -0.35(-1.44%) |
Mar 06, 2014 | 24.21 | 24.37 | 24.21 | 24.28 | 37,638 | +0.30(+1.24%) |
Mar 05, 2014 | 23.90 | 24.03 | 23.86 | 23.99 | 33,588 | -0.01(-0.03%) |
Mar 04, 2014 | 23.97 | 24.05 | 23.81 | 23.99 | 37,607 | +0.40(+1.70%) |
Mar 03, 2014 | 23.72 | 23.72 | 23.49 | 23.59 | 45,734 | -0.38(-1.58%) |
Feb 28, 2014 | 23.90 | 24.11 | 23.73 | 23.97 | 180,662 | +0.07(+0.31%) |
Feb 27, 2014 | 23.55 | 23.95 | 23.55 | 23.90 | 45,444 | +0.38(+1.61%) |
Feb 26, 2014 | 23.70 | 23.70 | 23.48 | 23.52 | 40,021 | -0.11(-0.48%) |
Feb 25, 2014 | 23.91 | 23.91 | 23.62 | 23.63 | 46,510 | -0.35(-1.45%) |
Feb 24, 2014 | 23.96 | 24.13 | 23.91 | 23.98 | 137,118 | +0.07(+0.29%) |
Feb 21, 2014 | 23.80 | 24.00 | 23.80 | 23.91 | 61,456 | +0.02(+0.08%) |
Feb 20, 2014 | 23.84 | 23.93 | 23.69 | 23.89 | 43,707 | +0.29(+1.23%) |
Feb 19, 2014 | 23.82 | 23.95 | 23.60 | 23.60 | 30,927 | -0.20(-0.85%) |
Feb 18, 2014 | 24.10 | 24.10 | 23.81 | 23.81 | 119,844 | -0.30(-1.25%) |
Feb 14, 2014 | 23.98 | 24.11 | 24.11 | 24.11 | 235,225 | +0.22(+0.93%) |
Feb 13, 2014 | 23.56 | 23.89 | 23.47 | 23.89 | 63,120 | +0.16(+0.67%) |
Feb 12, 2014 | 23.89 | 23.97 | 23.72 | 23.73 | 58,562 | -0.04(-0.18%) |
Feb 11, 2014 | 23.52 | 23.81 | 23.32 | 23.77 | 54,515 | +0.30(+1.26%) |
Feb 10, 2014 | 23.57 | 23.74 | 23.33 | 23.47 | 88,782 | -0.05(-0.22%) |
Feb 07, 2014 | 23.60 | 23.66 | 23.51 | 23.53 | 98,143 | +0.06(+0.24%) |
Feb 06, 2014 | 23.20 | 23.51 | 23.20 | 23.47 | 59,017 | +0.44(+1.90%) |
Feb 05, 2014 | 22.99 | 23.13 | 22.91 | 23.03 | 138,070 | -0.11(-0.48%) |
Feb 04, 2014 | 23.08 | 23.20 | 23.05 | 23.14 | 88,876 | +0.47(+2.05%) |