Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.50 | 25.94 | 25.08 | 25.75 | 291,893 | +0.22(+0.86%) |
Apr 29, 2014 | 25.93 | 26.13 | 25.52 | 25.53 | 182,535 | -0.31(-1.19%) |
Apr 28, 2014 | 25.85 | 26.12 | 25.20 | 25.84 | 241,263 | +0.08(+0.31%) |
Apr 25, 2014 | 26.13 | 26.23 | 25.70 | 25.76 | 223,756 | -0.39(-1.48%) |
Apr 24, 2014 | 26.56 | 26.56 | 25.85 | 26.15 | 269,422 | -0.15(-0.56%) |
Apr 23, 2014 | 26.23 | 26.56 | 26.07 | 26.29 | 244,106 | +0.05(+0.20%) |
Apr 22, 2014 | 26.08 | 26.68 | 25.94 | 26.24 | 317,106 | +0.15(+0.59%) |
Apr 21, 2014 | 25.07 | 26.72 | 25.01 | 26.09 | 337,993 | +1.57(+6.41%) |
Apr 17, 2014 | 25.39 | 24.52 | 24.52 | 24.52 | 1,071,039 | -0.86(-3.40%) |
Apr 16, 2014 | 25.55 | 25.64 | 24.85 | 25.38 | 805,874 | +0.15(+0.58%) |
Apr 15, 2014 | 25.04 | 25.36 | 24.50 | 25.23 | 172,618 | +0.19(+0.76%) |
Apr 14, 2014 | 25.34 | 25.42 | 24.85 | 25.04 | 189,299 | +0.04(+0.18%) |
Apr 11, 2014 | 24.93 | 25.39 | 24.73 | 25.00 | 202,371 | -0.22(-0.87%) |
Apr 10, 2014 | 25.86 | 25.90 | 25.08 | 25.22 | 199,024 | -0.69(-2.65%) |
Apr 09, 2014 | 25.24 | 25.99 | 25.01 | 25.91 | 236,940 | +0.76(+3.02%) |
Apr 08, 2014 | 25.17 | 25.48 | 24.77 | 25.15 | 172,873 | -0.01(-0.06%) |
Apr 07, 2014 | 25.50 | 25.53 | 24.82 | 25.16 | 257,547 | -0.44(-1.71%) |
Apr 04, 2014 | 26.86 | 26.86 | 25.53 | 25.60 | 230,298 | -0.97(-3.66%) |
Apr 03, 2014 | 26.99 | 27.04 | 26.51 | 26.57 | 177,640 | -0.48(-1.78%) |
Apr 02, 2014 | 27.16 | 27.18 | 26.80 | 27.05 | 223,773 | -0.07(-0.27%) |
Apr 01, 2014 | 26.78 | 27.20 | 26.76 | 27.13 | 178,020 | +0.40(+1.50%) |
Mar 31, 2014 | 26.06 | 26.83 | 25.90 | 26.72 | 207,013 | +0.84(+3.25%) |
Mar 28, 2014 | 26.06 | 26.70 | 25.79 | 25.88 | 217,099 | -0.16(-0.62%) |
Mar 27, 2014 | 26.05 | 26.34 | 25.79 | 26.04 | 268,071 | -0.01(-0.03%) |
Mar 26, 2014 | 26.42 | 26.73 | 26.04 | 26.05 | 309,987 | -0.10(-0.39%) |
Mar 25, 2014 | 26.31 | 26.68 | 25.76 | 26.15 | 199,712 | +0.13(+0.51%) |
Mar 24, 2014 | 26.23 | 26.23 | 25.48 | 26.02 | 172,865 | -0.05(-0.20%) |
Mar 21, 2014 | 26.12 | 26.29 | 25.80 | 26.07 | 665,076 | +0.05(+0.20%) |
Mar 20, 2014 | 25.34 | 26.04 | 25.23 | 26.02 | 292,963 | +0.69(+2.74%) |
Mar 19, 2014 | 25.46 | 25.79 | 25.00 | 25.33 | 123,115 | -0.22(-0.86%) |
Mar 18, 2014 | 25.21 | 25.72 | 25.10 | 25.55 | 176,834 | +0.35(+1.39%) |
Mar 17, 2014 | 25.54 | 25.89 | 25.15 | 25.20 | 230,581 | -0.15(-0.58%) |
Mar 14, 2014 | 25.15 | 25.58 | 25.15 | 25.34 | 142,912 | +0.12(+0.49%) |
Mar 13, 2014 | 25.79 | 25.89 | 25.07 | 25.22 | 222,403 | -0.53(-2.07%) |
Mar 12, 2014 | 25.47 | 25.77 | 25.29 | 25.75 | 166,366 | +0.10(+0.40%) |
Mar 11, 2014 | 26.32 | 26.32 | 25.42 | 25.65 | 153,119 | -0.66(-2.50%) |
Mar 10, 2014 | 26.38 | 26.56 | 26.17 | 26.31 | 314,633 | -0.15(-0.58%) |
Mar 07, 2014 | 26.74 | 26.97 | 26.27 | 26.46 | 235,017 | -0.08(-0.30%) |
Mar 06, 2014 | 26.44 | 26.64 | 26.10 | 26.54 | 159,635 | +0.13(+0.50%) |
Mar 05, 2014 | 26.99 | 26.99 | 26.32 | 26.41 | 217,710 | -0.67(-2.46%) |
Mar 04, 2014 | 26.02 | 27.32 | 26.02 | 27.08 | 302,446 | +1.48(+5.77%) |
Mar 03, 2014 | 25.68 | 26.03 | 25.24 | 25.60 | 190,549 | -0.39(-1.49%) |
Feb 28, 2014 | 26.02 | 26.52 | 25.91 | 25.99 | 214,621 | +0.01(+0.06%) |
Feb 27, 2014 | 25.72 | 26.01 | 25.55 | 25.97 | 168,840 | +0.19(+0.74%) |
Feb 26, 2014 | 25.63 | 26.11 | 25.35 | 25.78 | 312,234 | +0.23(+0.89%) |
Feb 25, 2014 | 25.34 | 25.86 | 25.29 | 25.55 | 188,165 | +0.25(+0.98%) |
Feb 24, 2014 | 25.36 | 25.80 | 25.18 | 25.31 | 207,382 | +0.12(+0.49%) |
Feb 21, 2014 | 25.32 | 25.51 | 25.13 | 25.18 | 240,296 | -0.01(-0.06%) |
Feb 20, 2014 | 24.90 | 25.26 | 24.58 | 25.20 | 239,568 | +0.41(+1.65%) |
Feb 19, 2014 | 25.00 | 25.19 | 24.77 | 24.79 | 247,009 | -0.37(-1.47%) |
Feb 18, 2014 | 25.24 | 25.28 | 24.95 | 25.16 | 249,093 | -0.02(-0.09%) |
Feb 14, 2014 | 25.15 | 25.18 | 25.18 | 25.18 | 207,898 | +0.01(+0.06%) |
Feb 13, 2014 | 24.97 | 25.24 | 24.81 | 25.16 | 268,953 | -0.08(-0.32%) |
Feb 12, 2014 | 24.85 | 25.29 | 24.85 | 25.24 | 175,071 | +0.44(+1.76%) |
Feb 11, 2014 | 24.45 | 24.94 | 24.30 | 24.81 | 190,730 | +0.39(+1.61%) |
Feb 10, 2014 | 24.54 | 24.54 | 23.94 | 24.42 | 195,093 | -0.15(-0.62%) |
Feb 07, 2014 | 24.58 | 24.80 | 24.31 | 24.57 | 210,804 | +0.14(+0.56%) |
Feb 06, 2014 | 24.77 | 24.99 | 24.37 | 24.43 | 234,219 | -0.28(-1.12%) |
Feb 05, 2014 | 23.40 | 25.56 | 23.40 | 24.71 | 606,949 | +1.31(+5.58%) |
Feb 04, 2014 | 23.06 | 23.58 | 22.50 | 23.40 | 518,535 | +0.54(+2.35%) |