Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.13 | 25.36 | 24.95 | 25.35 | 282,684 | +0.27(+1.08%) |
Apr 29, 2014 | 25.27 | 25.52 | 24.77 | 25.08 | 245,428 | -0.06(-0.25%) |
Apr 28, 2014 | 25.09 | 25.28 | 24.54 | 25.15 | 317,372 | +0.11(+0.43%) |
Apr 25, 2014 | 25.48 | 25.78 | 24.73 | 25.04 | 809,007 | -0.50(-1.97%) |
Apr 24, 2014 | 25.85 | 26.05 | 25.43 | 25.54 | 482,345 | -0.14(-0.56%) |
Apr 23, 2014 | 25.82 | 25.82 | 25.43 | 25.69 | 307,295 | -0.09(-0.35%) |
Apr 22, 2014 | 25.60 | 25.95 | 24.82 | 25.78 | 222,972 | +0.22(+0.88%) |
Apr 21, 2014 | 25.65 | 25.89 | 24.01 | 25.55 | 508,865 | -0.03(-0.11%) |
Apr 17, 2014 | 25.46 | 25.58 | 25.58 | 25.58 | 170,118 | +0.08(+0.32%) |
Apr 16, 2014 | 25.17 | 25.60 | 25.16 | 25.50 | 221,212 | +0.48(+1.91%) |
Apr 15, 2014 | 25.05 | 25.12 | 24.66 | 25.02 | 340,696 | +0.24(+0.98%) |
Apr 14, 2014 | 24.89 | 25.04 | 24.48 | 24.78 | 203,839 | +0.14(+0.58%) |
Apr 11, 2014 | 24.94 | 25.00 | 24.42 | 24.63 | 314,695 | -0.49(-1.93%) |
Apr 10, 2014 | 25.42 | 26.41 | 25.02 | 25.12 | 851,894 | -0.30(-1.17%) |
Apr 09, 2014 | 24.71 | 25.51 | 24.61 | 25.42 | 532,692 | +0.80(+3.25%) |
Apr 08, 2014 | 24.73 | 25.00 | 24.51 | 24.62 | 568,756 | -0.17(-0.69%) |
Apr 07, 2014 | 24.94 | 25.14 | 24.59 | 24.79 | 521,220 | -0.37(-1.47%) |
Apr 04, 2014 | 25.54 | 26.00 | 25.04 | 25.16 | 781,583 | -0.08(-0.32%) |
Apr 03, 2014 | 25.80 | 25.89 | 25.09 | 25.24 | 575,656 | -0.49(-1.89%) |
Apr 02, 2014 | 25.52 | 25.75 | 25.26 | 25.72 | 444,011 | +0.15(+0.60%) |
Apr 01, 2014 | 24.77 | 25.59 | 24.72 | 25.57 | 1,217,746 | +0.89(+3.61%) |
Mar 31, 2014 | 24.16 | 24.76 | 23.97 | 24.68 | 945,748 | +0.66(+2.73%) |
Mar 28, 2014 | 23.88 | 24.27 | 23.76 | 24.02 | 968,429 | +0.31(+1.33%) |
Mar 27, 2014 | 23.60 | 23.83 | 23.39 | 23.71 | 421,592 | +0.04(+0.15%) |
Mar 26, 2014 | 23.63 | 23.83 | 23.33 | 23.67 | 363,317 | +0.06(+0.27%) |
Mar 25, 2014 | 22.82 | 23.61 | 22.53 | 23.61 | 421,142 | +0.86(+3.80%) |
Mar 24, 2014 | 22.75 | 22.93 | 22.62 | 22.75 | 834,803 | -0.03(-0.12%) |
Mar 21, 2014 | 22.86 | 23.15 | 22.59 | 22.77 | 1,292,056 | -0.06(-0.28%) |
Mar 20, 2014 | 22.79 | 23.22 | 22.63 | 22.84 | 490,378 | -0.10(-0.43%) |
Mar 19, 2014 | 22.79 | 23.15 | 22.79 | 22.93 | 545,526 | +0.05(+0.24%) |
Mar 18, 2014 | 22.85 | 23.16 | 22.66 | 22.88 | 393,905 | -0.03(-0.12%) |
Mar 17, 2014 | 22.39 | 22.95 | 22.39 | 22.91 | 552,093 | +0.61(+2.74%) |
Mar 14, 2014 | 22.28 | 22.76 | 21.80 | 22.30 | 734,405 | -0.05(-0.24%) |
Mar 13, 2014 | 22.90 | 23.21 | 22.27 | 22.35 | 472,059 | -0.49(-2.13%) |
Mar 12, 2014 | 23.04 | 23.08 | 22.75 | 22.84 | 676,778 | -0.18(-0.78%) |
Mar 11, 2014 | 23.61 | 23.66 | 22.91 | 23.01 | 694,673 | -0.08(-0.35%) |
Mar 10, 2014 | 23.18 | 23.65 | 22.94 | 23.10 | 552,869 | -0.06(-0.27%) |
Mar 07, 2014 | 23.39 | 23.48 | 22.97 | 23.16 | 4,215,138 | -0.94(-3.92%) |
Mar 06, 2014 | 23.96 | 24.25 | 23.82 | 24.10 | 221,173 | +0.09(+0.37%) |
Mar 05, 2014 | 23.61 | 24.09 | 23.30 | 24.01 | 349,428 | +0.50(+2.14%) |
Mar 04, 2014 | 23.53 | 23.65 | 23.29 | 23.51 | 200,525 | +0.19(+0.81%) |
Mar 03, 2014 | 23.30 | 23.53 | 22.97 | 23.32 | 217,206 | -0.22(-0.92%) |
Feb 28, 2014 | 22.93 | 23.77 | 22.93 | 23.54 | 895,378 | +0.57(+2.47%) |
Feb 27, 2014 | 22.22 | 23.05 | 22.22 | 22.97 | 252,162 | +0.73(+3.28%) |
Feb 26, 2014 | 21.95 | 22.39 | 21.67 | 22.24 | 237,956 | +0.40(+1.81%) |
Feb 25, 2014 | 22.07 | 22.26 | 21.71 | 21.85 | 152,388 | -0.31(-1.42%) |
Feb 24, 2014 | 22.25 | 22.54 | 22.09 | 22.16 | 134,121 | -0.01(-0.04%) |
Feb 21, 2014 | 22.16 | 22.23 | 22.05 | 22.17 | 180,659 | -0.06(-0.27%) |
Feb 20, 2014 | 22.12 | 22.41 | 22.08 | 22.23 | 287,050 | +0.05(+0.24%) |
Feb 19, 2014 | 22.05 | 22.57 | 22.05 | 22.18 | 310,452 | +0.04(+0.16%) |
Feb 18, 2014 | 21.76 | 22.40 | 21.55 | 22.14 | 349,384 | +0.31(+1.44%) |
Feb 14, 2014 | 20.78 | 21.83 | 21.83 | 21.83 | 529,500 | -0.48(-2.13%) |
Feb 13, 2014 | 21.41 | 22.32 | 20.75 | 22.30 | 452,464 | +1.05(+4.94%) |
Feb 12, 2014 | 20.78 | 21.49 | 20.49 | 21.25 | 440,699 | +0.53(+2.56%) |
Feb 11, 2014 | 20.77 | 21.06 | 20.59 | 20.72 | 318,398 | -0.05(-0.26%) |
Feb 10, 2014 | 21.15 | 21.21 | 20.77 | 20.78 | 245,501 | -0.37(-1.74%) |
Feb 07, 2014 | 21.03 | 21.26 | 20.86 | 21.14 | 215,960 | +0.13(+0.64%) |
Feb 06, 2014 | 20.93 | 21.25 | 20.75 | 21.01 | 401,835 | +0.09(+0.43%) |
Feb 05, 2014 | 20.94 | 21.03 | 20.73 | 20.92 | 230,577 | -0.06(-0.30%) |
Feb 04, 2014 | 20.83 | 21.17 | 20.61 | 20.98 | 257,040 | +0.26(+1.26%) |