Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.90 | 23.28 | 22.39 | 23.21 | 90,100 | +0.31(+1.35%) |
Apr 29, 2014 | 23.43 | 23.47 | 22.86 | 22.91 | 102,172 | -0.35(-1.52%) |
Apr 28, 2014 | 23.55 | 23.86 | 23.15 | 23.26 | 65,905 | -0.21(-0.89%) |
Apr 25, 2014 | 23.64 | 23.71 | 23.33 | 23.47 | 101,539 | -0.21(-0.88%) |
Apr 24, 2014 | 24.05 | 24.07 | 23.64 | 23.67 | 82,130 | -0.27(-1.13%) |
Apr 23, 2014 | 24.01 | 24.27 | 23.91 | 23.94 | 56,827 | -0.06(-0.24%) |
Apr 22, 2014 | 23.83 | 24.26 | 23.68 | 24.00 | 69,721 | +0.18(+0.77%) |
Apr 21, 2014 | 23.77 | 23.99 | 23.70 | 23.82 | 80,512 | +0.02(+0.08%) |
Apr 17, 2014 | 23.93 | 23.80 | 23.80 | 23.80 | 202,499 | -0.28(-1.15%) |
Apr 16, 2014 | 24.88 | 25.06 | 23.87 | 24.08 | 117,457 | -0.81(-3.24%) |
Apr 15, 2014 | 24.78 | 25.08 | 24.30 | 24.88 | 106,154 | +0.11(+0.46%) |
Apr 14, 2014 | 24.94 | 25.08 | 24.56 | 24.77 | 55,748 | +0.00(+0.00%) |
Apr 11, 2014 | 24.85 | 24.99 | 24.63 | 24.77 | 74,801 | -0.26(-1.06%) |
Apr 10, 2014 | 25.39 | 25.39 | 24.73 | 25.03 | 83,752 | -0.30(-1.19%) |
Apr 09, 2014 | 25.73 | 25.81 | 25.16 | 25.34 | 60,036 | -0.24(-0.94%) |
Apr 08, 2014 | 25.52 | 25.93 | 25.42 | 25.58 | 99,801 | +0.01(+0.02%) |
Apr 07, 2014 | 25.55 | 25.78 | 25.19 | 25.57 | 110,476 | -0.01(-0.02%) |
Apr 04, 2014 | 26.57 | 26.57 | 25.50 | 25.58 | 106,105 | -0.78(-2.96%) |
Apr 03, 2014 | 26.49 | 26.58 | 26.11 | 26.36 | 147,022 | -0.04(-0.14%) |
Apr 02, 2014 | 26.58 | 26.73 | 26.18 | 26.39 | 159,490 | -0.07(-0.26%) |
Apr 01, 2014 | 26.08 | 26.69 | 25.36 | 26.46 | 271,030 | +0.35(+1.33%) |
Mar 31, 2014 | 25.96 | 26.38 | 25.25 | 26.12 | 200,170 | +0.42(+1.64%) |
Mar 28, 2014 | 25.73 | 26.31 | 25.51 | 25.70 | 118,526 | -0.06(-0.22%) |
Mar 27, 2014 | 26.17 | 26.29 | 25.68 | 25.75 | 119,973 | -0.42(-1.59%) |
Mar 26, 2014 | 26.80 | 26.80 | 26.12 | 26.17 | 80,075 | -0.37(-1.40%) |
Mar 25, 2014 | 26.54 | 26.76 | 26.47 | 26.54 | 98,669 | +0.00(+0.00%) |
Mar 24, 2014 | 26.67 | 26.76 | 26.15 | 26.54 | 83,209 | -0.11(-0.40%) |
Mar 21, 2014 | 26.29 | 26.75 | 25.98 | 26.65 | 484,608 | +0.47(+1.78%) |
Mar 20, 2014 | 25.83 | 26.29 | 25.59 | 26.18 | 57,316 | +0.28(+1.09%) |
Mar 19, 2014 | 26.13 | 26.22 | 25.63 | 25.90 | 52,808 | -0.17(-0.65%) |
Mar 18, 2014 | 26.17 | 26.27 | 25.82 | 26.07 | 88,459 | -0.04(-0.17%) |
Mar 17, 2014 | 26.09 | 26.25 | 25.68 | 26.11 | 112,399 | +0.14(+0.56%) |
Mar 14, 2014 | 25.81 | 26.18 | 25.71 | 25.97 | 55,126 | +0.06(+0.24%) |
Mar 13, 2014 | 26.11 | 26.22 | 25.73 | 25.90 | 144,673 | -0.08(-0.29%) |
Mar 12, 2014 | 25.62 | 26.04 | 25.39 | 25.98 | 204,753 | +0.37(+1.43%) |
Mar 11, 2014 | 25.74 | 25.74 | 25.31 | 25.61 | 208,053 | -0.06(-0.24%) |
Mar 10, 2014 | 25.45 | 25.78 | 25.29 | 25.68 | 175,158 | +0.18(+0.71%) |
Mar 07, 2014 | 25.48 | 25.70 | 25.20 | 25.49 | 114,999 | +0.19(+0.77%) |
Mar 06, 2014 | 25.06 | 25.59 | 25.04 | 25.30 | 157,534 | +0.32(+1.30%) |
Mar 05, 2014 | 25.05 | 25.23 | 24.84 | 24.98 | 45,931 | -0.18(-0.72%) |
Mar 04, 2014 | 24.78 | 25.51 | 24.46 | 25.16 | 138,008 | +0.74(+3.02%) |
Mar 03, 2014 | 24.57 | 24.58 | 24.21 | 24.42 | 38,291 | -0.32(-1.29%) |
Feb 28, 2014 | 24.68 | 25.33 | 24.56 | 24.74 | 62,545 | +0.04(+0.18%) |
Feb 27, 2014 | 24.40 | 24.75 | 24.32 | 24.70 | 38,787 | +0.16(+0.64%) |
Feb 26, 2014 | 24.21 | 24.76 | 24.20 | 24.54 | 41,684 | +0.29(+1.18%) |
Feb 25, 2014 | 24.63 | 24.88 | 24.14 | 24.25 | 37,044 | -0.36(-1.45%) |
Feb 24, 2014 | 24.26 | 24.83 | 24.06 | 24.61 | 47,853 | +0.54(+2.26%) |
Feb 21, 2014 | 23.93 | 24.11 | 23.80 | 24.06 | 70,635 | +0.25(+1.05%) |
Feb 20, 2014 | 23.74 | 23.96 | 23.49 | 23.81 | 61,519 | +0.10(+0.42%) |
Feb 19, 2014 | 24.35 | 24.61 | 23.71 | 23.71 | 79,751 | -0.78(-3.19%) |
Feb 18, 2014 | 24.75 | 24.75 | 24.45 | 24.50 | 68,175 | -0.16(-0.66%) |
Feb 14, 2014 | 24.45 | 24.66 | 24.66 | 24.66 | 26,412 | +0.21(+0.84%) |
Feb 13, 2014 | 24.07 | 24.55 | 24.04 | 24.45 | 32,109 | +0.27(+1.14%) |
Feb 12, 2014 | 24.27 | 24.35 | 23.98 | 24.18 | 55,449 | -0.14(-0.59%) |
Feb 11, 2014 | 24.11 | 24.49 | 24.06 | 24.32 | 70,395 | +0.32(+1.35%) |
Feb 10, 2014 | 24.25 | 24.25 | 23.93 | 24.00 | 61,664 | -0.27(-1.11%) |
Feb 07, 2014 | 24.38 | 24.48 | 23.95 | 24.26 | 54,167 | -0.07(-0.28%) |
Feb 06, 2014 | 24.19 | 24.33 | 24.03 | 24.33 | 54,050 | +0.10(+0.41%) |
Feb 05, 2014 | 24.48 | 24.64 | 24.10 | 24.23 | 60,230 | -0.36(-1.45%) |
Feb 04, 2014 | 24.51 | 24.80 | 24.21 | 24.59 | 51,208 | +0.19(+0.77%) |