Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.55 | 23.89 | 23.23 | 23.82 | 118,393 | +0.17(+0.72%) |
Apr 29, 2014 | 23.92 | 23.92 | 23.55 | 23.65 | 80,726 | -0.13(-0.55%) |
Apr 28, 2014 | 23.87 | 24.19 | 23.52 | 23.78 | 89,477 | -0.06(-0.25%) |
Apr 25, 2014 | 23.96 | 24.10 | 23.74 | 23.84 | 141,154 | -0.25(-1.04%) |
Apr 24, 2014 | 24.18 | 24.36 | 23.81 | 24.09 | 108,861 | -0.01(-0.04%) |
Apr 23, 2014 | 24.14 | 24.55 | 24.01 | 24.10 | 76,379 | -0.12(-0.50%) |
Apr 22, 2014 | 24.29 | 24.41 | 23.95 | 24.22 | 78,470 | -0.11(-0.45%) |
Apr 21, 2014 | 24.49 | 24.65 | 24.22 | 24.33 | 55,783 | -0.10(-0.41%) |
Apr 17, 2014 | 24.39 | 24.43 | 24.43 | 24.43 | 157,400 | -0.08(-0.33%) |
Apr 16, 2014 | 24.15 | 24.58 | 24.08 | 24.51 | 95,558 | +0.44(+1.83%) |
Apr 15, 2014 | 24.04 | 24.21 | 23.54 | 24.07 | 286,957 | +0.02(+0.08%) |
Apr 14, 2014 | 24.00 | 24.09 | 23.65 | 24.05 | 157,459 | +0.28(+1.18%) |
Apr 11, 2014 | 23.79 | 24.06 | 23.74 | 23.77 | 118,991 | -0.23(-0.96%) |
Apr 10, 2014 | 24.36 | 24.55 | 23.90 | 24.00 | 148,581 | -0.33(-1.36%) |
Apr 09, 2014 | 24.20 | 24.40 | 23.95 | 24.33 | 77,337 | +0.18(+0.75%) |
Apr 08, 2014 | 23.80 | 24.37 | 23.75 | 24.15 | 194,353 | +0.38(+1.60%) |
Apr 07, 2014 | 23.67 | 24.08 | 23.29 | 23.77 | 256,792 | -0.02(-0.08%) |
Apr 04, 2014 | 24.22 | 24.24 | 23.44 | 23.79 | 139,628 | -0.25(-1.04%) |
Apr 03, 2014 | 23.82 | 24.21 | 23.78 | 24.04 | 83,259 | +0.21(+0.88%) |
Apr 02, 2014 | 23.51 | 23.90 | 23.36 | 23.83 | 142,480 | +0.31(+1.32%) |
Apr 01, 2014 | 23.20 | 23.55 | 23.11 | 23.52 | 184,531 | +0.34(+1.47%) |
Mar 31, 2014 | 22.95 | 23.20 | 22.75 | 23.18 | 186,790 | +0.29(+1.27%) |
Mar 28, 2014 | 23.16 | 23.36 | 22.70 | 22.89 | 156,752 | -0.30(-1.29%) |
Mar 27, 2014 | 23.41 | 23.62 | 23.11 | 23.19 | 117,683 | -0.27(-1.15%) |
Mar 26, 2014 | 24.16 | 24.19 | 23.42 | 23.46 | 83,487 | -0.55(-2.29%) |
Mar 25, 2014 | 24.72 | 24.81 | 23.64 | 24.01 | 210,545 | -0.64(-2.60%) |
Mar 24, 2014 | 24.86 | 24.86 | 24.43 | 24.65 | 237,149 | -0.22(-0.88%) |
Mar 21, 2014 | 24.75 | 25.03 | 24.59 | 24.87 | 350,133 | +0.12(+0.48%) |
Mar 20, 2014 | 25.02 | 25.19 | 24.73 | 24.75 | 87,491 | -0.37(-1.47%) |
Mar 19, 2014 | 25.14 | 25.20 | 24.78 | 25.12 | 128,016 | -0.08(-0.32%) |
Mar 18, 2014 | 25.26 | 25.45 | 25.08 | 25.20 | 116,058 | -0.02(-0.08%) |
Mar 17, 2014 | 25.14 | 25.32 | 25.06 | 25.22 | 116,982 | +0.19(+0.76%) |
Mar 14, 2014 | 24.76 | 25.22 | 24.76 | 25.03 | 135,629 | +0.15(+0.60%) |
Mar 13, 2014 | 25.12 | 25.23 | 24.73 | 24.88 | 119,339 | -0.17(-0.68%) |
Mar 12, 2014 | 24.92 | 25.20 | 24.90 | 25.05 | 99,806 | +0.08(+0.32%) |
Mar 11, 2014 | 25.08 | 25.31 | 24.95 | 24.97 | 167,336 | -0.14(-0.56%) |
Mar 10, 2014 | 25.10 | 25.22 | 25.04 | 25.11 | 92,045 | +0.05(+0.20%) |
Mar 07, 2014 | 25.22 | 25.33 | 24.95 | 25.06 | 106,327 | +0.00(+0.00%) |
Mar 06, 2014 | 25.08 | 25.11 | 24.86 | 25.06 | 108,983 | +0.17(+0.68%) |
Mar 05, 2014 | 24.48 | 25.04 | 24.47 | 24.89 | 226,042 | +0.33(+1.34%) |
Mar 04, 2014 | 24.18 | 24.75 | 24.03 | 24.56 | 195,177 | +0.64(+2.68%) |
Mar 03, 2014 | 24.18 | 24.49 | 23.77 | 23.92 | 79,849 | -0.37(-1.52%) |
Feb 28, 2014 | 24.46 | 24.70 | 24.20 | 24.29 | 185,543 | -0.15(-0.61%) |
Feb 27, 2014 | 24.08 | 24.57 | 24.00 | 24.44 | 191,185 | +0.18(+0.74%) |
Feb 26, 2014 | 24.40 | 24.45 | 24.12 | 24.26 | 156,782 | -0.18(-0.74%) |
Feb 25, 2014 | 24.53 | 24.64 | 24.23 | 24.44 | 150,376 | -0.15(-0.61%) |
Feb 24, 2014 | 24.56 | 24.66 | 24.38 | 24.59 | 112,723 | +0.21(+0.86%) |
Feb 21, 2014 | 24.75 | 24.86 | 24.33 | 24.38 | 131,473 | -0.44(-1.77%) |
Feb 20, 2014 | 24.54 | 24.89 | 24.40 | 24.82 | 140,824 | +0.26(+1.06%) |
Feb 19, 2014 | 24.79 | 24.93 | 24.51 | 24.56 | 131,087 | -0.37(-1.48%) |
Feb 18, 2014 | 24.77 | 25.01 | 24.62 | 24.93 | 171,638 | +0.19(+0.77%) |
Feb 14, 2014 | 24.68 | 24.74 | 24.74 | 24.74 | 81,800 | +0.06(+0.24%) |
Feb 13, 2014 | 24.35 | 24.75 | 24.25 | 24.68 | 179,862 | +0.18(+0.73%) |
Feb 12, 2014 | 24.75 | 24.85 | 24.45 | 24.50 | 144,925 | -0.22(-0.89%) |
Feb 11, 2014 | 24.63 | 24.92 | 24.54 | 24.72 | 307,996 | -0.02(-0.08%) |
Feb 10, 2014 | 24.82 | 24.84 | 24.45 | 24.74 | 288,694 | -0.10(-0.40%) |
Feb 07, 2014 | 26.39 | 26.60 | 24.71 | 24.84 | 786,138 | -1.61(-6.09%) |
Feb 06, 2014 | 26.35 | 27.20 | 25.92 | 26.45 | 995,248 | +0.18(+0.69%) |
Feb 05, 2014 | 26.47 | 26.58 | 26.01 | 26.27 | 90,905 | -0.27(-1.02%) |
Feb 04, 2014 | 26.58 | 26.66 | 26.19 | 26.54 | 65,440 | +0.02(+0.08%) |