Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.69 | 25.96 | 25.69 | 25.85 | 281,735 | -0.01(-0.04%) |
Apr 29, 2014 | 26.04 | 26.08 | 25.82 | 25.86 | 276,914 | -0.11(-0.42%) |
Apr 28, 2014 | 25.93 | 26.01 | 25.47 | 25.97 | 286,295 | +0.14(+0.54%) |
Apr 25, 2014 | 26.09 | 26.12 | 25.82 | 25.83 | 349,878 | -0.32(-1.22%) |
Apr 24, 2014 | 26.42 | 26.42 | 25.72 | 26.15 | 410,124 | -0.10(-0.38%) |
Apr 23, 2014 | 26.37 | 26.37 | 25.71 | 26.25 | 553,343 | -0.21(-0.79%) |
Apr 22, 2014 | 26.75 | 26.75 | 26.27 | 26.46 | 476,299 | -0.26(-0.97%) |
Apr 21, 2014 | 25.50 | 26.73 | 25.47 | 26.72 | 523,211 | +1.31(+5.16%) |
Apr 17, 2014 | 25.56 | 25.41 | 25.41 | 25.41 | 140,700 | -0.14(-0.55%) |
Apr 16, 2014 | 25.42 | 25.68 | 25.37 | 25.55 | 170,669 | +0.23(+0.91%) |
Apr 15, 2014 | 25.22 | 25.61 | 24.79 | 25.32 | 420,465 | +0.08(+0.32%) |
Apr 14, 2014 | 24.87 | 25.30 | 24.84 | 25.24 | 429,906 | +0.51(+2.06%) |
Apr 11, 2014 | 24.65 | 24.90 | 24.53 | 24.73 | 326,119 | -0.04(-0.16%) |
Apr 10, 2014 | 25.18 | 25.67 | 24.77 | 24.77 | 422,903 | -0.48(-1.90%) |
Apr 09, 2014 | 24.98 | 25.27 | 24.80 | 25.25 | 260,652 | +0.39(+1.57%) |
Apr 08, 2014 | 23.96 | 24.92 | 23.50 | 24.86 | 522,726 | +1.22(+5.16%) |
Apr 07, 2014 | 23.60 | 24.00 | 23.54 | 23.64 | 546,029 | -0.05(-0.21%) |
Apr 04, 2014 | 24.72 | 24.72 | 23.67 | 23.69 | 278,970 | -0.89(-3.62%) |
Apr 03, 2014 | 24.48 | 24.77 | 24.38 | 24.58 | 276,588 | +0.11(+0.45%) |
Apr 02, 2014 | 24.20 | 24.49 | 24.17 | 24.47 | 530,563 | +0.32(+1.33%) |
Apr 01, 2014 | 24.04 | 24.20 | 24.00 | 24.15 | 138,522 | +0.17(+0.71%) |
Mar 31, 2014 | 23.76 | 24.10 | 23.70 | 23.98 | 267,571 | +0.26(+1.10%) |
Mar 28, 2014 | 23.54 | 23.85 | 23.51 | 23.72 | 281,817 | +0.18(+0.76%) |
Mar 27, 2014 | 23.55 | 23.64 | 23.36 | 23.54 | 222,379 | -0.03(-0.13%) |
Mar 26, 2014 | 23.81 | 23.92 | 23.48 | 23.57 | 314,773 | -0.14(-0.59%) |
Mar 25, 2014 | 23.71 | 23.92 | 23.61 | 23.71 | 236,919 | +0.11(+0.47%) |
Mar 24, 2014 | 23.61 | 23.69 | 23.41 | 23.60 | 266,656 | +0.08(+0.34%) |
Mar 21, 2014 | 23.60 | 23.60 | 23.36 | 23.52 | 238,025 | -0.05(-0.21%) |
Mar 20, 2014 | 23.49 | 23.59 | 23.42 | 23.57 | 179,646 | -0.01(-0.04%) |
Mar 19, 2014 | 23.50 | 23.92 | 23.28 | 23.58 | 1,072,587 | +0.08(+0.34%) |
Mar 18, 2014 | 23.61 | 23.68 | 23.45 | 23.50 | 1,702,094 | -0.09(-0.38%) |
Mar 17, 2014 | 23.65 | 23.77 | 23.50 | 23.59 | 246,637 | -0.01(-0.04%) |
Mar 14, 2014 | 23.43 | 23.77 | 23.34 | 23.60 | 322,296 | +0.05(+0.21%) |
Mar 13, 2014 | 23.54 | 23.60 | 23.43 | 23.55 | 222,674 | -0.01(-0.04%) |
Mar 12, 2014 | 23.37 | 23.62 | 23.32 | 23.56 | 128,307 | +0.11(+0.47%) |
Mar 11, 2014 | 23.54 | 23.59 | 23.33 | 23.45 | 525,509 | -0.06(-0.26%) |
Mar 10, 2014 | 23.66 | 23.69 | 23.40 | 23.51 | 389,421 | -0.09(-0.38%) |
Mar 07, 2014 | 23.69 | 23.69 | 23.42 | 23.60 | 280,591 | +0.10(+0.43%) |
Mar 06, 2014 | 23.47 | 23.96 | 23.41 | 23.50 | 464,674 | +0.18(+0.77%) |
Mar 05, 2014 | 23.95 | 23.95 | 22.66 | 23.32 | 1,730,463 | -0.65(-2.71%) |
Mar 04, 2014 | 23.34 | 24.24 | 23.34 | 23.97 | 404,773 | +0.72(+3.10%) |
Mar 03, 2014 | 23.79 | 23.92 | 23.15 | 23.25 | 393,124 | -0.74(-3.08%) |
Feb 28, 2014 | 24.76 | 24.91 | 23.80 | 23.99 | 320,741 | -0.79(-3.19%) |
Feb 27, 2014 | 24.45 | 24.85 | 24.22 | 24.78 | 289,745 | +0.29(+1.18%) |
Feb 26, 2014 | 24.60 | 24.60 | 24.16 | 24.49 | 133,995 | +0.00(+0.00%) |
Feb 25, 2014 | 24.82 | 25.02 | 24.40 | 24.49 | 117,109 | -0.30(-1.21%) |
Feb 24, 2014 | 24.98 | 25.05 | 24.70 | 24.79 | 231,299 | -0.04(-0.16%) |
Feb 21, 2014 | 25.34 | 25.39 | 24.73 | 24.83 | 125,803 | -0.29(-1.15%) |
Feb 20, 2014 | 24.58 | 25.18 | 24.32 | 25.12 | 191,442 | +0.60(+2.45%) |
Feb 19, 2014 | 24.74 | 24.81 | 24.32 | 24.52 | 108,940 | -0.23(-0.93%) |
Feb 18, 2014 | 24.70 | 24.82 | 24.48 | 24.75 | 168,450 | +0.04(+0.16%) |
Feb 14, 2014 | 24.24 | 24.71 | 24.71 | 24.71 | 160,800 | +0.39(+1.60%) |
Feb 13, 2014 | 24.30 | 24.45 | 24.03 | 24.32 | 390,514 | -0.07(-0.29%) |
Feb 12, 2014 | 24.65 | 24.99 | 24.34 | 24.39 | 271,083 | -0.31(-1.26%) |
Feb 11, 2014 | 25.04 | 25.51 | 24.61 | 24.70 | 379,732 | -0.23(-0.92%) |
Feb 10, 2014 | 24.72 | 24.95 | 24.51 | 24.93 | 132,486 | +0.26(+1.05%) |
Feb 07, 2014 | 24.66 | 24.71 | 24.32 | 24.67 | 159,964 | +0.02(+0.08%) |
Feb 06, 2014 | 24.30 | 24.70 | 24.29 | 24.65 | 172,349 | +0.51(+2.11%) |
Feb 05, 2014 | 24.09 | 24.17 | 23.50 | 24.14 | 379,938 | -0.03(-0.12%) |
Feb 04, 2014 | 24.28 | 24.39 | 24.01 | 24.17 | 346,549 | -0.11(-0.45%) |