Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.13 | 25.39 | 24.84 | 25.29 | 212,464 | +0.09(+0.36%) |
Apr 29, 2014 | 25.09 | 25.36 | 24.29 | 25.20 | 161,048 | +0.20(+0.80%) |
Apr 28, 2014 | 25.50 | 25.67 | 24.57 | 25.00 | 233,804 | -0.33(-1.32%) |
Apr 25, 2014 | 25.31 | 25.43 | 24.78 | 25.33 | 293,449 | -0.07(-0.28%) |
Apr 24, 2014 | 25.50 | 25.69 | 24.96 | 25.41 | 240,685 | +0.06(+0.25%) |
Apr 23, 2014 | 25.71 | 25.71 | 25.13 | 25.34 | 180,608 | -0.42(-1.61%) |
Apr 22, 2014 | 25.20 | 25.79 | 25.13 | 25.76 | 170,940 | +0.64(+2.55%) |
Apr 21, 2014 | 25.05 | 25.21 | 24.82 | 25.12 | 89,914 | +0.11(+0.43%) |
Apr 17, 2014 | 24.73 | 25.01 | 25.01 | 25.01 | 296,532 | +0.23(+0.95%) |
Apr 16, 2014 | 24.53 | 24.97 | 24.28 | 24.77 | 254,462 | +0.42(+1.74%) |
Apr 15, 2014 | 23.91 | 24.41 | 22.72 | 24.35 | 652,625 | +0.50(+2.08%) |
Apr 14, 2014 | 24.43 | 24.76 | 23.70 | 23.85 | 274,710 | -0.37(-1.53%) |
Apr 11, 2014 | 25.23 | 25.69 | 23.99 | 24.22 | 521,436 | -1.09(-4.32%) |
Apr 10, 2014 | 26.38 | 26.88 | 25.28 | 25.31 | 449,147 | -1.11(-4.21%) |
Apr 09, 2014 | 25.93 | 26.51 | 25.88 | 26.43 | 178,123 | +0.66(+2.56%) |
Apr 08, 2014 | 25.84 | 26.20 | 25.58 | 25.77 | 206,215 | +0.02(+0.07%) |
Apr 07, 2014 | 26.64 | 26.64 | 25.57 | 25.75 | 327,626 | -0.95(-3.55%) |
Apr 04, 2014 | 27.92 | 28.04 | 26.50 | 26.70 | 214,116 | -1.10(-3.97%) |
Apr 03, 2014 | 27.98 | 28.21 | 27.63 | 27.80 | 166,725 | -0.11(-0.39%) |
Apr 02, 2014 | 27.59 | 27.97 | 27.33 | 27.91 | 111,767 | +0.32(+1.15%) |
Apr 01, 2014 | 27.10 | 27.62 | 27.01 | 27.59 | 245,777 | +0.50(+1.83%) |
Mar 31, 2014 | 26.63 | 27.30 | 26.43 | 27.10 | 289,551 | +0.65(+2.46%) |
Mar 28, 2014 | 27.27 | 27.45 | 26.32 | 26.44 | 303,832 | -0.80(-2.95%) |
Mar 27, 2014 | 27.56 | 27.67 | 27.15 | 27.25 | 111,641 | -0.20(-0.74%) |
Mar 26, 2014 | 27.88 | 28.01 | 27.43 | 27.45 | 303,901 | -0.10(-0.36%) |
Mar 25, 2014 | 27.43 | 27.86 | 27.28 | 27.55 | 146,916 | +0.07(+0.26%) |
Mar 24, 2014 | 28.05 | 28.05 | 27.08 | 27.48 | 202,444 | -0.43(-1.55%) |
Mar 21, 2014 | 28.00 | 28.41 | 27.84 | 27.91 | 279,255 | +0.01(+0.03%) |
Mar 20, 2014 | 27.82 | 28.17 | 27.79 | 27.90 | 59,795 | +0.03(+0.10%) |
Mar 19, 2014 | 27.91 | 28.07 | 27.75 | 27.88 | 152,031 | -0.14(-0.48%) |
Mar 18, 2014 | 27.98 | 28.10 | 27.88 | 28.01 | 211,837 | +0.10(+0.36%) |
Mar 17, 2014 | 28.21 | 28.66 | 27.82 | 27.91 | 116,266 | -0.19(-0.67%) |
Mar 14, 2014 | 27.75 | 28.57 | 27.59 | 28.10 | 275,395 | +0.31(+1.10%) |
Mar 13, 2014 | 28.77 | 28.77 | 27.53 | 27.80 | 161,990 | -0.78(-2.72%) |
Mar 12, 2014 | 28.71 | 28.82 | 28.30 | 28.57 | 116,954 | -0.37(-1.28%) |
Mar 11, 2014 | 29.49 | 29.65 | 28.78 | 28.94 | 201,408 | -0.49(-1.66%) |
Mar 10, 2014 | 29.62 | 29.79 | 29.16 | 29.43 | 385,198 | -0.20(-0.67%) |
Mar 07, 2014 | 29.41 | 29.72 | 29.20 | 29.63 | 149,965 | +0.48(+1.64%) |
Mar 06, 2014 | 29.36 | 29.61 | 29.03 | 29.15 | 234,250 | -0.27(-0.92%) |
Mar 05, 2014 | 29.42 | 29.50 | 29.00 | 29.42 | 209,079 | -0.07(-0.24%) |
Mar 04, 2014 | 28.39 | 29.70 | 27.98 | 29.49 | 530,983 | +1.44(+5.12%) |
Mar 03, 2014 | 27.97 | 28.30 | 27.54 | 28.06 | 186,915 | -0.17(-0.61%) |
Feb 28, 2014 | 28.05 | 28.89 | 27.54 | 28.23 | 427,044 | +0.10(+0.35%) |
Feb 27, 2014 | 28.47 | 28.66 | 27.96 | 28.13 | 321,920 | -0.40(-1.39%) |
Feb 26, 2014 | 28.73 | 28.98 | 28.47 | 28.53 | 247,925 | -0.36(-1.25%) |
Feb 25, 2014 | 29.25 | 29.32 | 28.75 | 28.89 | 140,247 | -0.41(-1.39%) |
Feb 24, 2014 | 29.46 | 29.46 | 29.19 | 29.29 | 173,474 | +0.00(+0.00%) |
Feb 21, 2014 | 29.75 | 29.75 | 29.13 | 29.29 | 172,345 | -0.31(-1.04%) |
Feb 20, 2014 | 29.34 | 29.61 | 28.96 | 29.60 | 137,474 | +0.31(+1.05%) |
Feb 19, 2014 | 29.57 | 29.67 | 29.22 | 29.29 | 142,213 | -0.32(-1.07%) |
Feb 18, 2014 | 29.47 | 29.75 | 29.30 | 29.61 | 324,680 | +0.25(+0.86%) |
Feb 14, 2014 | 29.62 | 29.36 | 29.36 | 29.36 | 236,280 | -0.30(-1.00%) |
Feb 13, 2014 | 29.11 | 29.74 | 28.99 | 29.66 | 128,900 | +0.26(+0.89%) |
Feb 12, 2014 | 29.34 | 29.59 | 29.03 | 29.39 | 161,311 | +0.19(+0.65%) |
Feb 11, 2014 | 29.02 | 29.45 | 28.66 | 29.20 | 170,742 | +0.19(+0.65%) |
Feb 10, 2014 | 28.44 | 29.06 | 28.24 | 29.01 | 199,313 | +0.58(+2.03%) |
Feb 07, 2014 | 28.49 | 28.68 | 28.09 | 28.44 | 123,290 | +0.11(+0.38%) |
Feb 06, 2014 | 27.56 | 28.37 | 27.35 | 28.33 | 173,385 | +0.80(+2.92%) |
Feb 05, 2014 | 27.88 | 28.01 | 27.22 | 27.52 | 342,332 | -0.48(-1.71%) |
Feb 04, 2014 | 28.11 | 28.26 | 27.67 | 28.00 | 253,847 | +0.04(+0.13%) |