Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.31 | 25.75 | 24.89 | 25.56 | 294,058 | +0.22(+0.86%) |
Apr 29, 2014 | 25.74 | 25.94 | 25.33 | 25.34 | 183,888 | -0.30(-1.19%) |
Apr 28, 2014 | 25.66 | 25.93 | 25.02 | 25.65 | 243,052 | +0.08(+0.31%) |
Apr 25, 2014 | 25.94 | 26.03 | 25.51 | 25.57 | 225,416 | -0.38(-1.48%) |
Apr 24, 2014 | 26.36 | 26.36 | 25.66 | 25.95 | 271,420 | -0.15(-0.56%) |
Apr 23, 2014 | 26.03 | 26.36 | 25.87 | 26.10 | 245,916 | +0.05(+0.20%) |
Apr 22, 2014 | 25.89 | 26.48 | 25.75 | 26.05 | 319,458 | +0.15(+0.59%) |
Apr 21, 2014 | 24.88 | 26.53 | 24.83 | 25.90 | 340,500 | +1.56(+6.41%) |
Apr 17, 2014 | 25.20 | 24.34 | 24.34 | 24.34 | 1,078,982 | -0.86(-3.40%) |
Apr 16, 2014 | 25.37 | 25.45 | 24.67 | 25.19 | 811,850 | +0.15(+0.58%) |
Apr 15, 2014 | 24.85 | 25.18 | 24.32 | 25.05 | 173,898 | +0.19(+0.76%) |
Apr 14, 2014 | 25.16 | 25.23 | 24.67 | 24.86 | 190,703 | +0.04(+0.18%) |
Apr 11, 2014 | 24.75 | 25.21 | 24.55 | 24.82 | 203,872 | -0.22(-0.87%) |
Apr 10, 2014 | 25.67 | 25.71 | 24.89 | 25.03 | 200,499 | -0.68(-2.65%) |
Apr 09, 2014 | 25.05 | 25.79 | 24.83 | 25.71 | 238,697 | +0.75(+3.02%) |
Apr 08, 2014 | 24.98 | 25.29 | 24.58 | 24.96 | 174,155 | -0.01(-0.06%) |
Apr 07, 2014 | 25.32 | 25.34 | 24.63 | 24.97 | 259,457 | -0.44(-1.71%) |
Apr 04, 2014 | 26.66 | 26.66 | 25.34 | 25.41 | 232,006 | -0.96(-3.66%) |
Apr 03, 2014 | 26.80 | 26.84 | 26.32 | 26.38 | 178,957 | -0.48(-1.78%) |
Apr 02, 2014 | 26.96 | 26.98 | 26.60 | 26.85 | 225,432 | -0.07(-0.27%) |
Apr 01, 2014 | 26.59 | 27.00 | 26.56 | 26.93 | 179,340 | +0.40(+1.50%) |
Mar 31, 2014 | 25.87 | 26.64 | 25.71 | 26.53 | 208,548 | +0.83(+3.25%) |
Mar 28, 2014 | 25.87 | 26.50 | 25.60 | 25.69 | 218,709 | -0.16(-0.62%) |
Mar 27, 2014 | 25.86 | 26.14 | 25.60 | 25.85 | 270,059 | -0.01(-0.03%) |
Mar 26, 2014 | 26.22 | 26.53 | 25.85 | 25.86 | 312,286 | -0.10(-0.39%) |
Mar 25, 2014 | 26.11 | 26.48 | 25.57 | 25.96 | 201,193 | +0.13(+0.51%) |
Mar 24, 2014 | 26.03 | 26.03 | 25.29 | 25.83 | 174,147 | -0.05(-0.20%) |
Mar 21, 2014 | 25.93 | 26.09 | 25.61 | 25.88 | 670,008 | +0.05(+0.20%) |
Mar 20, 2014 | 25.16 | 25.85 | 25.04 | 25.83 | 295,135 | +0.69(+2.74%) |
Mar 19, 2014 | 25.27 | 25.60 | 24.82 | 25.14 | 124,028 | -0.22(-0.86%) |
Mar 18, 2014 | 25.03 | 25.53 | 24.92 | 25.36 | 178,145 | +0.35(+1.39%) |
Mar 17, 2014 | 25.35 | 25.70 | 24.97 | 25.01 | 232,291 | -0.15(-0.58%) |
Mar 14, 2014 | 24.96 | 25.40 | 24.96 | 25.16 | 143,972 | +0.12(+0.49%) |
Mar 13, 2014 | 25.60 | 25.70 | 24.89 | 25.03 | 224,053 | -0.53(-2.07%) |
Mar 12, 2014 | 25.28 | 25.58 | 25.11 | 25.56 | 167,599 | +0.10(+0.40%) |
Mar 11, 2014 | 26.13 | 26.13 | 25.23 | 25.46 | 154,254 | -0.65(-2.50%) |
Mar 10, 2014 | 26.19 | 26.36 | 25.98 | 26.11 | 316,966 | -0.15(-0.58%) |
Mar 07, 2014 | 26.54 | 26.77 | 26.08 | 26.27 | 236,760 | -0.08(-0.30%) |
Mar 06, 2014 | 26.24 | 26.45 | 25.90 | 26.35 | 160,819 | +0.13(+0.50%) |
Mar 05, 2014 | 26.79 | 26.79 | 26.12 | 26.22 | 219,324 | -0.66(-2.46%) |
Mar 04, 2014 | 25.82 | 27.12 | 25.82 | 26.88 | 304,689 | +1.47(+5.77%) |
Mar 03, 2014 | 25.49 | 25.84 | 25.05 | 25.41 | 191,962 | -0.38(-1.49%) |
Feb 28, 2014 | 25.82 | 26.32 | 25.71 | 25.79 | 216,212 | +0.01(+0.06%) |
Feb 27, 2014 | 25.53 | 25.82 | 25.37 | 25.78 | 170,093 | +0.19(+0.74%) |
Feb 26, 2014 | 25.44 | 25.92 | 25.16 | 25.59 | 314,550 | +0.22(+0.89%) |
Feb 25, 2014 | 25.15 | 25.67 | 25.11 | 25.37 | 189,561 | +0.25(+0.98%) |
Feb 24, 2014 | 25.18 | 25.61 | 25.00 | 25.12 | 208,920 | +0.12(+0.49%) |
Feb 21, 2014 | 25.13 | 25.32 | 24.95 | 25.00 | 242,078 | -0.01(-0.06%) |
Feb 20, 2014 | 24.72 | 25.08 | 24.40 | 25.01 | 241,345 | +0.41(+1.65%) |
Feb 19, 2014 | 24.81 | 25.00 | 24.59 | 24.60 | 248,841 | -0.37(-1.47%) |
Feb 18, 2014 | 25.06 | 25.09 | 24.77 | 24.97 | 250,941 | -0.02(-0.09%) |
Feb 14, 2014 | 24.96 | 24.99 | 24.99 | 24.99 | 209,440 | +0.01(+0.06%) |
Feb 13, 2014 | 24.78 | 25.06 | 24.63 | 24.98 | 270,948 | -0.08(-0.32%) |
Feb 12, 2014 | 24.67 | 25.10 | 24.67 | 25.06 | 176,369 | +0.43(+1.76%) |
Feb 11, 2014 | 24.27 | 24.76 | 24.12 | 24.63 | 192,145 | +0.39(+1.60%) |
Feb 10, 2014 | 24.36 | 24.36 | 23.76 | 24.24 | 196,540 | -0.15(-0.62%) |
Feb 07, 2014 | 24.40 | 24.62 | 24.13 | 24.39 | 212,367 | +0.14(+0.56%) |
Feb 06, 2014 | 24.59 | 24.81 | 24.19 | 24.25 | 235,956 | -0.27(-1.12%) |
Feb 05, 2014 | 23.23 | 25.38 | 23.23 | 24.53 | 611,450 | +1.30(+5.58%) |
Feb 04, 2014 | 22.89 | 23.40 | 22.34 | 23.23 | 522,380 | +0.53(+2.35%) |