Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.66 | 25.49 | 24.56 | 25.43 | 9,582,018 | +0.77(+3.14%) |
Apr 29, 2014 | 24.44 | 24.73 | 24.39 | 24.66 | 14,931,632 | -0.61(-2.43%) |
Apr 28, 2014 | 25.40 | 25.47 | 25.00 | 25.27 | 3,098,257 | -0.04(-0.14%) |
Apr 25, 2014 | 24.92 | 25.33 | 24.84 | 25.30 | 5,909,435 | +0.35(+1.42%) |
Apr 24, 2014 | 25.36 | 25.37 | 24.79 | 24.95 | 3,033,691 | -0.30(-1.19%) |
Apr 23, 2014 | 25.51 | 25.60 | 25.19 | 25.25 | 4,835,568 | -0.31(-1.21%) |
Apr 22, 2014 | 24.74 | 25.84 | 24.74 | 25.56 | 9,514,771 | +1.27(+5.25%) |
Apr 21, 2014 | 24.17 | 24.35 | 23.92 | 24.28 | 4,698,940 | +0.12(+0.51%) |
Apr 17, 2014 | 24.02 | 24.16 | 24.16 | 24.16 | 2,574,188 | +0.15(+0.62%) |
Apr 16, 2014 | 23.78 | 24.04 | 23.71 | 24.01 | 2,094,832 | +0.32(+1.36%) |
Apr 15, 2014 | 23.69 | 24.05 | 23.44 | 23.69 | 3,102,146 | +0.02(+0.10%) |
Apr 14, 2014 | 23.55 | 23.76 | 23.42 | 23.67 | 4,240,401 | +0.21(+0.90%) |
Apr 11, 2014 | 23.38 | 23.70 | 23.27 | 23.46 | 3,583,385 | -0.12(-0.51%) |
Apr 10, 2014 | 24.28 | 24.28 | 23.50 | 23.58 | 4,510,829 | -0.72(-2.96%) |
Apr 09, 2014 | 24.15 | 24.44 | 24.12 | 24.29 | 2,626,519 | +0.21(+0.85%) |
Apr 08, 2014 | 24.18 | 24.25 | 23.86 | 24.09 | 3,905,032 | -0.03(-0.11%) |
Apr 07, 2014 | 24.61 | 24.70 | 24.12 | 24.12 | 4,661,539 | -0.66(-2.66%) |
Apr 04, 2014 | 24.96 | 25.25 | 24.69 | 24.77 | 2,894,033 | -0.29(-1.14%) |
Apr 03, 2014 | 25.01 | 25.11 | 24.69 | 25.06 | 3,578,950 | +0.07(+0.27%) |
Apr 02, 2014 | 24.61 | 25.10 | 24.51 | 24.99 | 4,994,092 | +0.42(+1.70%) |
Apr 01, 2014 | 24.56 | 24.65 | 24.32 | 24.57 | 4,956,715 | +0.05(+0.19%) |
Mar 31, 2014 | 24.36 | 24.83 | 24.34 | 24.53 | 3,313,858 | +0.36(+1.48%) |
Mar 28, 2014 | 24.12 | 24.40 | 24.05 | 24.17 | 3,217,638 | +0.12(+0.51%) |
Mar 27, 2014 | 24.30 | 24.34 | 23.99 | 24.05 | 3,443,506 | -0.28(-1.14%) |
Mar 26, 2014 | 24.58 | 24.75 | 24.29 | 24.32 | 3,236,179 | -0.10(-0.41%) |
Mar 25, 2014 | 24.49 | 24.54 | 24.29 | 24.42 | 3,842,307 | +0.06(+0.25%) |
Mar 24, 2014 | 24.47 | 24.67 | 24.22 | 24.36 | 3,450,492 | -0.04(-0.18%) |
Mar 21, 2014 | 24.71 | 24.73 | 24.35 | 24.41 | 4,127,113 | -0.17(-0.69%) |
Mar 20, 2014 | 24.83 | 24.87 | 24.51 | 24.58 | 4,336,379 | -0.39(-1.55%) |
Mar 19, 2014 | 25.34 | 25.34 | 24.79 | 24.96 | 2,844,779 | -0.36(-1.41%) |
Mar 18, 2014 | 25.22 | 25.64 | 25.19 | 25.32 | 2,998,952 | +0.19(+0.77%) |
Mar 17, 2014 | 24.99 | 25.32 | 24.94 | 25.13 | 2,629,315 | +0.25(+1.02%) |
Mar 14, 2014 | 25.03 | 25.05 | 24.84 | 24.87 | 3,097,249 | -0.26(-1.05%) |
Mar 13, 2014 | 25.55 | 25.69 | 25.08 | 25.14 | 4,971,121 | -0.32(-1.25%) |
Mar 12, 2014 | 24.77 | 25.49 | 24.61 | 25.46 | 4,659,658 | +0.63(+2.54%) |
Mar 11, 2014 | 25.15 | 25.25 | 24.75 | 24.83 | 5,338,207 | -0.23(-0.91%) |
Mar 10, 2014 | 25.32 | 25.33 | 24.95 | 25.05 | 4,183,931 | -0.28(-1.12%) |
Mar 07, 2014 | 25.76 | 25.76 | 25.27 | 25.34 | 4,050,883 | -0.40(-1.56%) |
Mar 06, 2014 | 25.83 | 25.93 | 25.66 | 25.74 | 3,551,019 | -0.02(-0.06%) |
Mar 05, 2014 | 25.69 | 25.87 | 25.65 | 25.76 | 2,456,828 | +0.13(+0.53%) |
Mar 04, 2014 | 25.64 | 25.82 | 25.59 | 25.62 | 3,350,587 | +0.28(+1.09%) |
Mar 03, 2014 | 25.23 | 25.44 | 25.13 | 25.35 | 3,121,663 | -0.14(-0.54%) |
Feb 28, 2014 | 25.16 | 25.82 | 25.07 | 25.48 | 4,452,332 | +0.37(+1.46%) |
Feb 27, 2014 | 25.27 | 25.27 | 25.01 | 25.12 | 2,760,029 | -0.05(-0.21%) |
Feb 26, 2014 | 25.49 | 25.49 | 25.11 | 25.17 | 3,457,448 | -0.15(-0.60%) |
Feb 25, 2014 | 25.65 | 25.75 | 25.27 | 25.32 | 4,516,623 | -0.32(-1.23%) |
Feb 24, 2014 | 25.65 | 25.92 | 25.53 | 25.64 | 3,724,542 | +0.28(+1.11%) |
Feb 21, 2014 | 25.39 | 25.48 | 25.26 | 25.36 | 2,831,633 | -0.02(-0.08%) |
Feb 20, 2014 | 25.30 | 25.48 | 25.22 | 25.38 | 3,145,412 | +0.12(+0.47%) |
Feb 19, 2014 | 25.38 | 25.53 | 25.23 | 25.26 | 3,253,171 | -0.19(-0.77%) |
Feb 18, 2014 | 25.18 | 25.55 | 25.10 | 25.45 | 5,374,862 | +0.35(+1.40%) |
Feb 14, 2014 | 25.12 | 25.10 | 25.10 | 25.10 | 4,649,333 | -0.05(-0.21%) |
Feb 13, 2014 | 24.96 | 25.22 | 24.75 | 25.16 | 4,128,265 | +0.07(+0.28%) |
Feb 12, 2014 | 24.91 | 25.09 | 24.75 | 25.09 | 3,534,472 | +0.25(+1.02%) |
Feb 11, 2014 | 24.64 | 24.91 | 24.53 | 24.83 | 4,516,999 | +0.19(+0.78%) |
Feb 10, 2014 | 24.55 | 24.77 | 24.48 | 24.64 | 4,124,840 | -0.00(-0.01%) |
Feb 07, 2014 | 24.66 | 24.78 | 24.24 | 24.64 | 3,071,215 | +0.19(+0.77%) |
Feb 06, 2014 | 23.96 | 24.50 | 23.86 | 24.45 | 5,257,288 | +0.39(+1.61%) |
Feb 05, 2014 | 23.88 | 24.11 | 23.54 | 24.07 | 4,981,138 | -0.02(-0.10%) |
Feb 04, 2014 | 23.98 | 24.11 | 23.60 | 24.09 | 3,579,185 | +0.18(+0.77%) |