Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.93 | 25.21 | 24.93 | 25.20 | 10,249 | +0.28(+1.14%) |
Apr 29, 2014 | 24.71 | 24.99 | 24.71 | 24.91 | 9,605 | +0.54(+2.24%) |
Apr 28, 2014 | 24.44 | 24.51 | 24.30 | 24.37 | 16,105 | -0.14(-0.57%) |
Apr 25, 2014 | 24.56 | 24.56 | 24.38 | 24.51 | 27,465 | -0.15(-0.61%) |
Apr 24, 2014 | 24.54 | 24.77 | 24.47 | 24.66 | 36,204 | -0.01(-0.04%) |
Apr 23, 2014 | 24.74 | 24.74 | 24.60 | 24.67 | 9,346 | -0.08(-0.32%) |
Apr 22, 2014 | 24.73 | 24.76 | 24.66 | 24.75 | 10,999 | +0.17(+0.69%) |
Apr 21, 2014 | 24.56 | 24.66 | 24.56 | 24.58 | 17,032 | -0.06(-0.24%) |
Apr 17, 2014 | 24.64 | 24.64 | 24.64 | 0 | +0.06(+0.24%) | |
Apr 16, 2014 | 24.58 | 24.67 | 24.53 | 24.58 | 15,813 | +0.25(+1.03%) |
Apr 15, 2014 | 24.62 | 24.62 | 24.15 | 24.33 | 9,191 | -0.57(-2.29%) |
Apr 14, 2014 | 24.85 | 24.95 | 24.67 | 24.90 | 9,329 | +0.43(+1.76%) |
Apr 11, 2014 | 24.37 | 24.59 | 24.32 | 24.47 | 0 | +0.00(+0.00%) |
Apr 10, 2014 | 24.84 | 24.90 | 24.37 | 24.47 | 12,560 | -0.71(-2.82%) |
Apr 09, 2014 | 24.99 | 25.18 | 24.95 | 25.18 | 6,503 | +0.41(+1.66%) |
Apr 08, 2014 | 24.91 | 24.93 | 24.77 | 24.77 | 13,448 | +0.11(+0.45%) |
Apr 07, 2014 | 24.64 | 24.66 | 24.53 | 24.66 | 9,281 | +0.21(+0.86%) |
Apr 04, 2014 | 24.83 | 24.83 | 24.38 | 24.45 | 0 | -0.31(-1.25%) |
Apr 03, 2014 | 25.00 | 25.00 | 24.71 | 24.76 | 15,108 | -0.34(-1.35%) |
Apr 02, 2014 | 25.20 | 25.26 | 25.10 | 25.10 | 12,256 | -0.14(-0.55%) |
Apr 01, 2014 | 25.23 | 25.34 | 25.23 | 25.24 | 17,430 | +0.15(+0.60%) |
Mar 31, 2014 | 24.84 | 25.09 | 24.79 | 25.09 | 12,575 | +0.60(+2.45%) |
Mar 28, 2014 | 24.65 | 24.65 | 24.41 | 24.49 | 0 | -0.17(-0.69%) |
Mar 27, 2014 | 24.79 | 24.79 | 24.54 | 24.66 | 11,522 | -1.28(-4.93%) |
Mar 26, 2014 | 26.03 | 26.07 | 25.84 | 25.94 | 15,296 | -0.60(-2.26%) |
Mar 25, 2014 | 26.35 | 26.54 | 26.24 | 26.54 | 9,832 | +0.34(+1.30%) |
Mar 24, 2014 | 26.17 | 26.22 | 25.91 | 26.20 | 10,479 | +0.05(+0.19%) |
Mar 21, 2014 | 26.43 | 26.44 | 26.15 | 26.15 | 13,088 | +0.01(+0.04%) |
Mar 20, 2014 | 25.98 | 26.23 | 25.92 | 26.14 | 35,061 | +0.00(+0.00%) |
Mar 19, 2014 | 26.42 | 26.59 | 26.04 | 26.14 | 26,903 | -0.31(-1.17%) |
Mar 18, 2014 | 26.32 | 26.54 | 26.32 | 26.45 | 12,322 | +0.29(+1.13%) |
Mar 17, 2014 | 26.01 | 26.21 | 25.95 | 26.16 | 12,097 | +0.66(+2.57%) |
Mar 14, 2014 | 25.59 | 25.71 | 25.50 | 25.50 | 0 | -0.36(-1.39%) |
Mar 13, 2014 | 26.36 | 26.38 | 25.86 | 25.86 | 20,670 | -0.23(-0.88%) |
Mar 12, 2014 | 26.08 | 26.30 | 26.07 | 26.09 | 35,597 | -0.27(-1.02%) |
Mar 11, 2014 | 26.35 | 26.52 | 26.35 | 26.36 | 19,309 | +0.07(+0.27%) |
Mar 10, 2014 | 26.14 | 26.34 | 26.09 | 26.29 | 14,425 | -0.01(-0.04%) |
Mar 07, 2014 | 26.44 | 26.47 | 26.22 | 26.30 | 0 | -0.07(-0.27%) |
Mar 06, 2014 | 26.31 | 26.37 | 26.17 | 26.37 | 133,353 | +0.31(+1.19%) |
Mar 05, 2014 | 25.85 | 26.09 | 25.85 | 26.06 | 234,808 | +0.26(+1.03%) |
Mar 04, 2014 | 25.70 | 25.83 | 25.61 | 25.80 | 24,839 | +0.47(+1.84%) |
Mar 03, 2014 | 25.35 | 25.40 | 25.15 | 25.33 | 299,611 | -0.78(-2.99%) |
Feb 28, 2014 | 25.93 | 26.20 | 25.91 | 26.11 | 0 | +0.87(+3.45%) |
Feb 27, 2014 | 25.21 | 25.39 | 25.12 | 25.24 | 20,614 | -0.09(-0.36%) |
Feb 26, 2014 | 25.33 | 25.51 | 25.31 | 25.33 | 23,568 | -0.22(-0.86%) |
Feb 25, 2014 | 25.41 | 25.67 | 25.30 | 25.55 | 24,917 | +0.05(+0.20%) |
Feb 24, 2014 | 25.28 | 25.56 | 25.20 | 25.50 | 13,375 | +0.30(+1.19%) |
Feb 21, 2014 | 25.05 | 25.20 | 25.05 | 25.20 | 0 | +0.19(+0.76%) |
Feb 20, 2014 | 24.91 | 25.01 | 24.85 | 25.01 | 14,297 | +0.03(+0.12%) |
Feb 19, 2014 | 24.76 | 25.10 | 24.76 | 24.98 | 9,966 | +0.28(+1.13%) |
Feb 18, 2014 | 24.71 | 24.74 | 24.55 | 24.70 | 37,055 | -0.12(-0.48%) |
Feb 14, 2014 | 24.82 | 24.82 | 24.82 | 0 | -0.46(-1.82%) | |
Feb 13, 2014 | 24.89 | 25.28 | 24.85 | 25.28 | 16,540 | +0.17(+0.68%) |
Feb 12, 2014 | 25.04 | 25.21 | 25.04 | 25.11 | 50,014 | -0.28(-1.10%) |
Feb 11, 2014 | 25.06 | 25.40 | 25.06 | 25.39 | 12,524 | +0.72(+2.92%) |
Feb 10, 2014 | 24.62 | 24.69 | 24.55 | 24.67 | 7,584 | +0.09(+0.37%) |
Feb 07, 2014 | 24.21 | 24.65 | 24.21 | 24.58 | 0 | +0.17(+0.70%) |
Feb 06, 2014 | 24.59 | 24.62 | 24.27 | 24.41 | 16,536 | -0.07(-0.29%) |
Feb 05, 2014 | 24.52 | 24.57 | 24.33 | 24.48 | 11,355 | +0.77(+3.25%) |
Feb 04, 2014 | 23.70 | 23.78 | 23.53 | 23.71 | 15,672 | +0.26(+1.11%) |