Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.22 | 25.59 | 25.13 | 25.56 | 687,637 | +0.32(+1.25%) |
Apr 29, 2014 | 25.08 | 25.25 | 25.07 | 25.24 | 836,763 | +0.30(+1.19%) |
Apr 28, 2014 | 24.73 | 24.99 | 24.70 | 24.95 | 970,812 | +0.30(+1.20%) |
Apr 25, 2014 | 24.91 | 24.91 | 24.53 | 24.65 | 537,651 | -0.27(-1.08%) |
Apr 24, 2014 | 25.08 | 25.08 | 24.91 | 24.92 | 525,417 | -0.08(-0.31%) |
Apr 23, 2014 | 24.86 | 25.04 | 24.82 | 25.00 | 1,010,150 | +0.04(+0.15%) |
Apr 22, 2014 | 25.14 | 25.31 | 24.86 | 24.96 | 1,641,286 | -0.91(-3.51%) |
Apr 21, 2014 | 25.98 | 26.09 | 25.80 | 25.87 | 582,969 | +0.00(+0.00%) |
Apr 17, 2014 | 25.91 | 25.87 | 25.87 | 25.87 | 620,873 | +0.02(+0.07%) |
Apr 16, 2014 | 25.87 | 25.97 | 25.74 | 25.85 | 732,852 | +0.05(+0.17%) |
Apr 15, 2014 | 25.82 | 25.98 | 25.71 | 25.80 | 627,307 | -0.17(-0.67%) |
Apr 14, 2014 | 26.19 | 26.23 | 25.85 | 25.98 | 732,211 | -0.26(-1.01%) |
Apr 11, 2014 | 26.33 | 26.51 | 26.17 | 26.24 | 533,646 | -0.24(-0.90%) |
Apr 10, 2014 | 26.56 | 26.78 | 26.45 | 26.48 | 870,340 | -0.15(-0.58%) |
Apr 09, 2014 | 26.23 | 26.66 | 26.19 | 26.63 | 748,262 | +0.36(+1.37%) |
Apr 08, 2014 | 26.32 | 26.43 | 26.20 | 26.27 | 613,873 | -0.13(-0.49%) |
Apr 07, 2014 | 26.34 | 26.55 | 26.34 | 26.40 | 614,614 | -0.05(-0.19%) |
Apr 04, 2014 | 26.43 | 26.65 | 26.37 | 26.45 | 317,369 | +0.20(+0.76%) |
Apr 03, 2014 | 26.46 | 26.48 | 26.10 | 26.25 | 683,807 | -0.26(-0.97%) |
Apr 02, 2014 | 26.96 | 27.02 | 26.43 | 26.51 | 756,359 | -0.46(-1.69%) |
Apr 01, 2014 | 26.66 | 27.07 | 26.66 | 26.97 | 511,790 | +0.30(+1.13%) |
Mar 31, 2014 | 26.75 | 26.94 | 26.65 | 26.66 | 627,877 | -0.03(-0.12%) |
Mar 28, 2014 | 26.15 | 26.75 | 26.12 | 26.70 | 791,288 | +0.62(+2.37%) |
Mar 27, 2014 | 25.69 | 26.16 | 25.64 | 26.08 | 541,499 | +0.39(+1.53%) |
Mar 26, 2014 | 25.38 | 25.72 | 25.38 | 25.69 | 455,747 | +0.32(+1.27%) |
Mar 25, 2014 | 25.40 | 25.46 | 25.22 | 25.36 | 430,601 | -0.03(-0.10%) |
Mar 24, 2014 | 25.61 | 25.67 | 25.30 | 25.39 | 387,125 | -0.04(-0.15%) |
Mar 21, 2014 | 25.54 | 25.73 | 25.31 | 25.43 | 1,099,586 | -0.01(-0.03%) |
Mar 20, 2014 | 25.20 | 25.46 | 25.13 | 25.44 | 627,097 | +0.21(+0.84%) |
Mar 19, 2014 | 25.11 | 25.49 | 25.02 | 25.22 | 557,430 | +0.09(+0.36%) |
Mar 18, 2014 | 25.06 | 25.31 | 25.03 | 25.13 | 850,010 | +0.18(+0.72%) |
Mar 17, 2014 | 24.85 | 25.15 | 24.80 | 24.95 | 1,116,516 | +0.16(+0.65%) |
Mar 14, 2014 | 24.71 | 24.92 | 24.63 | 24.79 | 491,812 | -0.04(-0.16%) |
Mar 13, 2014 | 25.11 | 25.11 | 24.77 | 24.83 | 802,724 | -0.11(-0.44%) |
Mar 12, 2014 | 24.98 | 24.99 | 24.75 | 24.94 | 985,824 | +0.27(+1.09%) |
Mar 11, 2014 | 24.73 | 24.73 | 24.54 | 24.67 | 1,139,480 | +0.01(+0.03%) |
Mar 10, 2014 | 24.75 | 24.77 | 24.61 | 24.66 | 1,836,920 | -0.06(-0.25%) |
Mar 07, 2014 | 24.64 | 24.78 | 24.49 | 24.73 | 959,709 | +0.01(+0.05%) |
Mar 06, 2014 | 24.59 | 24.73 | 24.53 | 24.71 | 788,770 | +0.22(+0.90%) |
Mar 05, 2014 | 24.31 | 24.51 | 24.22 | 24.49 | 426,337 | +0.20(+0.83%) |
Mar 04, 2014 | 24.48 | 24.48 | 24.25 | 24.29 | 776,634 | -0.07(-0.28%) |
Mar 03, 2014 | 24.27 | 24.43 | 24.19 | 24.36 | 588,520 | +0.03(+0.13%) |
Feb 28, 2014 | 24.31 | 24.54 | 24.27 | 24.33 | 1,260,309 | +0.11(+0.47%) |
Feb 27, 2014 | 24.26 | 24.30 | 24.10 | 24.22 | 589,218 | +0.01(+0.05%) |
Feb 26, 2014 | 24.25 | 24.35 | 24.09 | 24.20 | 503,666 | +0.01(+0.05%) |
Feb 25, 2014 | 24.19 | 24.30 | 24.14 | 24.19 | 608,800 | -0.06(-0.26%) |
Feb 24, 2014 | 24.35 | 24.48 | 24.24 | 24.25 | 674,367 | +0.02(+0.08%) |
Feb 21, 2014 | 24.25 | 24.27 | 24.14 | 24.24 | 656,075 | -0.09(-0.36%) |
Feb 20, 2014 | 23.51 | 24.34 | 23.28 | 24.32 | 2,629,834 | +0.06(+0.23%) |
Feb 19, 2014 | 24.61 | 24.61 | 24.26 | 24.27 | 1,032,470 | -0.40(-1.63%) |
Feb 18, 2014 | 24.77 | 24.96 | 24.61 | 24.67 | 570,546 | -0.13(-0.53%) |
Feb 14, 2014 | 24.66 | 24.80 | 24.80 | 24.80 | 887,030 | +0.14(+0.56%) |
Feb 13, 2014 | 24.59 | 24.84 | 24.47 | 24.66 | 623,618 | -0.13(-0.51%) |
Feb 12, 2014 | 25.17 | 25.22 | 24.60 | 24.79 | 1,910,437 | -1.34(-5.13%) |
Feb 11, 2014 | 25.76 | 26.27 | 25.70 | 26.13 | 629,896 | +0.40(+1.57%) |
Feb 10, 2014 | 25.88 | 25.90 | 25.66 | 25.73 | 731,508 | -0.13(-0.49%) |
Feb 07, 2014 | 26.11 | 26.17 | 25.65 | 25.85 | 815,850 | -0.07(-0.27%) |
Feb 06, 2014 | 25.53 | 26.04 | 25.45 | 25.92 | 871,667 | +0.40(+1.55%) |
Feb 05, 2014 | 25.77 | 25.77 | 25.36 | 25.53 | 654,736 | -0.30(-1.17%) |
Feb 04, 2014 | 26.19 | 26.19 | 25.72 | 25.83 | 498,540 | -0.28(-1.06%) |