Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.63 | 24.96 | 24.19 | 24.73 | 151,621 | +0.06(+0.24%) |
Apr 29, 2014 | 25.34 | 25.58 | 24.66 | 24.67 | 329,102 | -0.46(-1.83%) |
Apr 28, 2014 | 25.22 | 25.26 | 24.78 | 25.13 | 253,273 | +0.07(+0.28%) |
Apr 25, 2014 | 24.86 | 25.18 | 24.75 | 25.06 | 176,866 | +0.03(+0.12%) |
Apr 24, 2014 | 25.15 | 25.30 | 24.96 | 25.03 | 87,200 | +0.01(+0.04%) |
Apr 23, 2014 | 25.13 | 25.18 | 25.01 | 25.02 | 78,962 | -0.11(-0.44%) |
Apr 22, 2014 | 25.14 | 25.61 | 25.02 | 25.13 | 95,832 | +0.03(+0.12%) |
Apr 21, 2014 | 24.76 | 25.14 | 24.56 | 25.10 | 72,498 | +0.41(+1.66%) |
Apr 17, 2014 | 24.55 | 24.69 | 24.69 | 24.69 | 163,100 | +0.14(+0.57%) |
Apr 16, 2014 | 24.49 | 24.68 | 24.42 | 24.55 | 138,472 | +0.21(+0.86%) |
Apr 15, 2014 | 24.46 | 24.71 | 23.93 | 24.34 | 229,224 | -0.04(-0.16%) |
Apr 14, 2014 | 25.05 | 25.24 | 24.12 | 24.38 | 286,823 | -0.38(-1.53%) |
Apr 11, 2014 | 24.80 | 25.07 | 24.60 | 24.76 | 171,537 | -0.17(-0.68%) |
Apr 10, 2014 | 25.66 | 25.83 | 24.85 | 24.93 | 157,853 | -0.78(-3.03%) |
Apr 09, 2014 | 25.46 | 25.75 | 25.26 | 25.71 | 82,342 | +0.34(+1.34%) |
Apr 08, 2014 | 25.30 | 25.82 | 25.15 | 25.37 | 114,442 | +0.15(+0.59%) |
Apr 07, 2014 | 25.78 | 25.80 | 25.16 | 25.22 | 116,416 | -0.60(-2.32%) |
Apr 04, 2014 | 26.54 | 26.85 | 25.71 | 25.82 | 166,325 | -0.42(-1.60%) |
Apr 03, 2014 | 26.47 | 26.47 | 26.02 | 26.24 | 97,031 | -0.24(-0.91%) |
Apr 02, 2014 | 26.40 | 26.70 | 26.35 | 26.48 | 79,664 | +0.11(+0.42%) |
Apr 01, 2014 | 26.13 | 26.52 | 26.13 | 26.37 | 105,850 | +0.38(+1.46%) |
Mar 31, 2014 | 25.63 | 26.19 | 25.58 | 25.99 | 189,716 | +0.52(+2.04%) |
Mar 28, 2014 | 25.52 | 25.94 | 25.29 | 25.47 | 107,504 | +0.06(+0.24%) |
Mar 27, 2014 | 25.26 | 25.66 | 25.09 | 25.41 | 118,082 | +0.20(+0.79%) |
Mar 26, 2014 | 25.70 | 25.78 | 25.19 | 25.21 | 107,074 | -0.30(-1.18%) |
Mar 25, 2014 | 25.66 | 25.86 | 25.16 | 25.51 | 107,518 | +0.05(+0.20%) |
Mar 24, 2014 | 25.97 | 25.97 | 25.22 | 25.46 | 134,101 | -0.51(-1.96%) |
Mar 21, 2014 | 26.72 | 26.72 | 25.90 | 25.97 | 204,734 | -0.57(-2.15%) |
Mar 20, 2014 | 26.55 | 26.84 | 26.46 | 26.54 | 124,151 | -0.18(-0.67%) |
Mar 19, 2014 | 26.46 | 26.89 | 26.34 | 26.72 | 330,489 | +0.30(+1.14%) |
Mar 18, 2014 | 26.00 | 26.77 | 25.81 | 26.42 | 621,888 | +1.18(+4.68%) |
Mar 17, 2014 | 25.41 | 25.50 | 25.02 | 25.24 | 100,900 | +0.02(+0.08%) |
Mar 14, 2014 | 25.04 | 25.34 | 25.04 | 25.22 | 121,226 | +0.13(+0.52%) |
Mar 13, 2014 | 25.62 | 25.63 | 25.00 | 25.09 | 123,251 | -0.38(-1.49%) |
Mar 12, 2014 | 25.34 | 25.67 | 25.25 | 25.47 | 134,589 | -0.02(-0.08%) |
Mar 11, 2014 | 25.51 | 25.84 | 25.26 | 25.49 | 193,223 | -0.02(-0.08%) |
Mar 10, 2014 | 25.60 | 25.78 | 25.43 | 25.51 | 116,424 | -0.16(-0.62%) |
Mar 07, 2014 | 25.97 | 25.98 | 25.51 | 25.67 | 155,261 | -0.07(-0.27%) |
Mar 06, 2014 | 25.82 | 26.34 | 25.68 | 25.74 | 168,632 | -0.11(-0.43%) |
Mar 05, 2014 | 26.18 | 26.30 | 25.72 | 25.85 | 209,963 | -0.45(-1.71%) |
Mar 04, 2014 | 25.81 | 26.45 | 25.77 | 26.30 | 353,244 | +0.83(+3.26%) |
Mar 03, 2014 | 25.16 | 25.88 | 25.08 | 25.47 | 321,834 | +0.05(+0.20%) |
Feb 28, 2014 | 24.81 | 26.18 | 24.57 | 25.42 | 793,812 | +0.68(+2.75%) |
Feb 27, 2014 | 24.52 | 25.10 | 24.47 | 24.74 | 491,579 | +0.16(+0.65%) |
Feb 26, 2014 | 24.53 | 24.85 | 24.45 | 24.58 | 171,421 | +0.16(+0.66%) |
Feb 25, 2014 | 24.72 | 24.72 | 24.20 | 24.42 | 97,940 | -0.22(-0.89%) |
Feb 24, 2014 | 24.61 | 24.80 | 24.53 | 24.64 | 630,291 | +0.11(+0.45%) |
Feb 21, 2014 | 24.24 | 25.21 | 24.01 | 24.53 | 1,153,690 | +1.49(+6.47%) |
Feb 20, 2014 | 22.85 | 23.12 | 22.59 | 23.04 | 85,752 | +0.26(+1.14%) |
Feb 19, 2014 | 23.02 | 23.27 | 22.68 | 22.78 | 137,159 | -0.29(-1.26%) |
Feb 18, 2014 | 23.16 | 23.37 | 23.00 | 23.07 | 153,464 | +0.03(+0.13%) |
Feb 14, 2014 | 23.11 | 23.04 | 23.04 | 23.04 | 78,800 | -0.06(-0.26%) |
Feb 13, 2014 | 22.54 | 23.47 | 22.54 | 23.10 | 151,470 | +0.34(+1.49%) |
Feb 12, 2014 | 22.88 | 22.99 | 22.72 | 22.76 | 82,596 | -0.07(-0.31%) |
Feb 11, 2014 | 22.45 | 22.86 | 22.45 | 22.83 | 193,723 | +0.43(+1.92%) |
Feb 10, 2014 | 22.01 | 22.42 | 21.75 | 22.40 | 119,627 | +0.38(+1.73%) |
Feb 07, 2014 | 22.02 | 22.15 | 21.79 | 22.02 | 137,889 | +0.04(+0.18%) |
Feb 06, 2014 | 21.78 | 22.39 | 21.78 | 21.98 | 226,141 | +0.37(+1.71%) |
Feb 05, 2014 | 21.96 | 21.96 | 21.52 | 21.61 | 165,893 | -0.45(-2.04%) |
Feb 04, 2014 | 21.83 | 22.19 | 21.79 | 22.06 | 212,112 | +0.34(+1.57%) |