Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.50 | 27.44 | 26.02 | 27.44 | 142,794 | +0.91(+3.43%) |
Apr 29, 2014 | 25.90 | 27.33 | 25.50 | 26.53 | 349,778 | +0.50(+1.92%) |
Apr 28, 2014 | 27.36 | 27.54 | 24.71 | 26.03 | 443,714 | -1.21(-4.44%) |
Apr 25, 2014 | 27.96 | 28.06 | 26.61 | 27.24 | 141,960 | -0.96(-3.40%) |
Apr 24, 2014 | 29.21 | 29.29 | 27.70 | 28.20 | 141,686 | +0.14(+0.50%) |
Apr 23, 2014 | 29.07 | 29.11 | 27.89 | 28.06 | 142,418 | -0.95(-3.27%) |
Apr 22, 2014 | 27.20 | 29.18 | 26.99 | 29.01 | 295,132 | +1.97(+7.29%) |
Apr 21, 2014 | 27.17 | 27.99 | 26.29 | 27.04 | 237,153 | +0.02(+0.07%) |
Apr 17, 2014 | 27.01 | 27.02 | 27.02 | 27.02 | 96,900 | +0.04(+0.15%) |
Apr 16, 2014 | 26.11 | 26.99 | 25.78 | 26.98 | 211,169 | +1.37(+5.35%) |
Apr 15, 2014 | 25.67 | 25.89 | 24.70 | 25.61 | 121,979 | +0.10(+0.39%) |
Apr 14, 2014 | 25.92 | 26.65 | 25.00 | 25.51 | 157,623 | -0.19(-0.74%) |
Apr 11, 2014 | 25.67 | 26.06 | 25.44 | 25.70 | 112,665 | -0.41(-1.57%) |
Apr 10, 2014 | 26.78 | 26.98 | 25.89 | 26.11 | 168,713 | -0.67(-2.50%) |
Apr 09, 2014 | 25.37 | 26.89 | 25.37 | 26.78 | 167,022 | +1.52(+6.02%) |
Apr 08, 2014 | 25.08 | 25.63 | 24.70 | 25.26 | 129,965 | +0.30(+1.20%) |
Apr 07, 2014 | 25.05 | 25.35 | 24.61 | 24.96 | 169,006 | -0.20(-0.79%) |
Apr 04, 2014 | 26.25 | 26.38 | 24.77 | 25.16 | 136,728 | -0.95(-3.64%) |
Apr 03, 2014 | 26.60 | 27.49 | 25.76 | 26.11 | 199,337 | -0.59(-2.21%) |
Apr 02, 2014 | 27.13 | 27.35 | 26.39 | 26.70 | 180,660 | -0.31(-1.15%) |
Apr 01, 2014 | 26.73 | 27.10 | 26.73 | 27.01 | 166,305 | +0.44(+1.66%) |
Mar 31, 2014 | 26.04 | 26.60 | 25.65 | 26.57 | 241,532 | +0.95(+3.71%) |
Mar 28, 2014 | 25.00 | 26.07 | 24.78 | 25.62 | 165,821 | +0.62(+2.48%) |
Mar 27, 2014 | 24.62 | 25.07 | 24.31 | 25.00 | 289,170 | +0.31(+1.26%) |
Mar 26, 2014 | 25.03 | 25.14 | 24.43 | 24.69 | 137,747 | -0.07(-0.28%) |
Mar 25, 2014 | 24.47 | 25.27 | 24.36 | 24.76 | 139,331 | +0.45(+1.85%) |
Mar 24, 2014 | 25.34 | 25.38 | 23.56 | 24.31 | 147,189 | -1.04(-4.10%) |
Mar 21, 2014 | 25.69 | 26.08 | 25.12 | 25.35 | 241,574 | -0.16(-0.63%) |
Mar 20, 2014 | 25.00 | 25.69 | 24.50 | 25.51 | 194,820 | +0.41(+1.63%) |
Mar 19, 2014 | 24.80 | 25.30 | 24.04 | 25.10 | 199,979 | +0.23(+0.92%) |
Mar 18, 2014 | 24.00 | 24.97 | 23.52 | 24.87 | 206,575 | +0.80(+3.32%) |
Mar 17, 2014 | 24.00 | 24.66 | 23.84 | 24.07 | 207,509 | +0.28(+1.18%) |
Mar 14, 2014 | 23.28 | 23.88 | 22.50 | 23.79 | 156,031 | +0.44(+1.88%) |
Mar 13, 2014 | 24.07 | 24.37 | 23.11 | 23.35 | 145,999 | -0.72(-2.99%) |
Mar 12, 2014 | 24.33 | 24.80 | 23.81 | 24.07 | 126,494 | -0.48(-1.96%) |
Mar 11, 2014 | 24.19 | 24.80 | 24.09 | 24.55 | 192,891 | +0.33(+1.36%) |
Mar 10, 2014 | 24.58 | 24.66 | 23.81 | 24.22 | 134,794 | -0.46(-1.86%) |
Mar 07, 2014 | 24.82 | 25.00 | 24.24 | 24.68 | 173,642 | +0.07(+0.28%) |
Mar 06, 2014 | 25.13 | 25.13 | 24.27 | 24.61 | 160,917 | -0.39(-1.56%) |
Mar 05, 2014 | 24.67 | 25.25 | 24.67 | 25.00 | 156,923 | +0.19(+0.77%) |
Mar 04, 2014 | 24.93 | 25.10 | 23.77 | 24.81 | 267,159 | +0.32(+1.31%) |
Mar 03, 2014 | 24.24 | 24.85 | 24.13 | 24.49 | 140,019 | -0.14(-0.57%) |
Feb 28, 2014 | 24.94 | 25.30 | 24.11 | 24.63 | 148,476 | -0.31(-1.24%) |
Feb 27, 2014 | 23.51 | 25.27 | 23.10 | 24.94 | 202,932 | +1.14(+4.79%) |
Feb 26, 2014 | 24.56 | 24.56 | 23.79 | 23.80 | 240,259 | -0.60(-2.46%) |
Feb 25, 2014 | 24.85 | 24.85 | 23.84 | 24.40 | 378,938 | -0.49(-1.97%) |
Feb 24, 2014 | 25.64 | 25.71 | 24.80 | 24.89 | 242,262 | -0.49(-1.93%) |
Feb 21, 2014 | 26.53 | 26.61 | 25.16 | 25.38 | 190,505 | -0.78(-2.98%) |
Feb 20, 2014 | 25.45 | 26.40 | 25.40 | 26.16 | 274,413 | +1.04(+4.14%) |
Feb 19, 2014 | 27.01 | 27.27 | 24.91 | 25.12 | 394,392 | -1.81(-6.72%) |
Feb 18, 2014 | 26.72 | 27.11 | 26.27 | 26.93 | 335,801 | +0.67(+2.55%) |
Feb 14, 2014 | 25.60 | 26.26 | 26.26 | 26.26 | 280,800 | +0.56(+2.18%) |
Feb 13, 2014 | 24.59 | 26.00 | 24.11 | 25.70 | 444,523 | +0.97(+3.92%) |
Feb 12, 2014 | 24.71 | 24.91 | 24.50 | 24.73 | 303,991 | -0.03(-0.12%) |
Feb 11, 2014 | 24.65 | 25.20 | 24.35 | 24.76 | 415,785 | +0.12(+0.47%) |
Feb 10, 2014 | 24.00 | 24.89 | 23.03 | 24.64 | 1,085,692 | +3.16(+14.71%) |
Feb 07, 2014 | 21.50 | 21.75 | 20.86 | 21.48 | 333,540 | +0.29(+1.34%) |
Feb 06, 2014 | 19.62 | 21.29 | 19.08 | 21.20 | 472,906 | +1.63(+8.33%) |
Feb 05, 2014 | 20.26 | 20.40 | 19.55 | 19.57 | 180,324 | -0.82(-4.02%) |
Feb 04, 2014 | 19.96 | 20.55 | 19.84 | 20.39 | 200,410 | +0.45(+2.26%) |