Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.02 | 24.77 | 24.02 | 24.72 | 28,211 | +0.59(+2.45%) |
Apr 29, 2014 | 24.41 | 24.49 | 24.09 | 24.13 | 12,254 | -0.11(-0.46%) |
Apr 28, 2014 | 24.13 | 24.57 | 24.08 | 24.24 | 31,496 | +0.25(+1.06%) |
Apr 25, 2014 | 24.33 | 24.33 | 23.91 | 23.98 | 25,557 | -0.52(-2.11%) |
Apr 24, 2014 | 24.34 | 24.54 | 24.26 | 24.50 | 16,158 | +0.23(+0.94%) |
Apr 23, 2014 | 24.45 | 24.48 | 24.21 | 24.27 | 24,530 | -0.35(-1.41%) |
Apr 22, 2014 | 24.49 | 24.63 | 24.16 | 24.62 | 18,961 | +0.26(+1.06%) |
Apr 21, 2014 | 24.41 | 24.41 | 24.17 | 24.36 | 12,074 | -0.13(-0.54%) |
Apr 17, 2014 | 24.55 | 24.49 | 24.49 | 24.49 | 27,355 | -0.00(-0.02%) |
Apr 16, 2014 | 24.55 | 24.60 | 24.36 | 24.50 | 26,112 | -0.09(-0.37%) |
Apr 15, 2014 | 24.47 | 24.64 | 24.31 | 24.59 | 28,204 | +0.04(+0.15%) |
Apr 14, 2014 | 24.48 | 24.85 | 23.94 | 24.55 | 51,180 | +0.09(+0.36%) |
Apr 11, 2014 | 24.81 | 24.81 | 24.39 | 24.46 | 54,537 | -0.42(-1.68%) |
Apr 10, 2014 | 25.57 | 25.57 | 24.72 | 24.88 | 12,640 | -0.78(-3.04%) |
Apr 09, 2014 | 25.00 | 25.67 | 24.96 | 25.66 | 22,632 | +0.73(+2.91%) |
Apr 08, 2014 | 25.01 | 25.08 | 24.68 | 24.93 | 18,191 | -0.22(-0.86%) |
Apr 07, 2014 | 25.50 | 25.56 | 25.11 | 25.15 | 34,668 | -0.45(-1.76%) |
Apr 04, 2014 | 25.19 | 25.66 | 25.19 | 25.60 | 21,982 | +0.41(+1.64%) |
Apr 03, 2014 | 24.95 | 25.27 | 24.86 | 25.19 | 12,700 | +0.21(+0.85%) |
Apr 02, 2014 | 25.26 | 25.26 | 24.79 | 24.98 | 23,815 | -0.34(-1.35%) |
Apr 01, 2014 | 25.65 | 25.66 | 25.32 | 25.32 | 31,758 | -0.14(-0.54%) |
Mar 31, 2014 | 25.03 | 25.65 | 25.03 | 25.45 | 64,474 | +0.40(+1.61%) |
Mar 28, 2014 | 25.28 | 25.30 | 24.82 | 25.05 | 17,382 | -0.03(-0.12%) |
Mar 27, 2014 | 25.43 | 25.62 | 25.08 | 25.08 | 33,020 | -0.24(-0.95%) |
Mar 26, 2014 | 25.13 | 25.47 | 25.13 | 25.32 | 15,304 | +0.40(+1.61%) |
Mar 25, 2014 | 24.87 | 24.99 | 24.78 | 24.92 | 9,936 | +0.19(+0.75%) |
Mar 24, 2014 | 25.32 | 25.32 | 24.56 | 24.73 | 16,429 | -0.46(-1.84%) |
Mar 21, 2014 | 25.48 | 25.48 | 25.14 | 25.20 | 23,677 | -0.22(-0.86%) |
Mar 20, 2014 | 24.93 | 25.48 | 24.93 | 25.42 | 29,694 | +0.77(+3.11%) |
Mar 19, 2014 | 25.27 | 25.27 | 24.65 | 24.65 | 15,794 | -0.62(-2.44%) |
Mar 18, 2014 | 25.41 | 25.44 | 25.22 | 25.27 | 13,709 | -0.14(-0.55%) |
Mar 17, 2014 | 25.04 | 25.63 | 25.04 | 25.41 | 26,766 | +0.48(+1.93%) |
Mar 14, 2014 | 25.79 | 25.79 | 24.93 | 24.93 | 30,030 | -0.80(-3.11%) |
Mar 13, 2014 | 25.24 | 26.00 | 25.24 | 25.73 | 54,965 | +0.61(+2.44%) |
Mar 12, 2014 | 25.24 | 25.24 | 25.00 | 25.12 | 23,576 | -0.16(-0.64%) |
Mar 11, 2014 | 24.85 | 25.38 | 24.77 | 25.28 | 22,352 | +0.38(+1.51%) |
Mar 10, 2014 | 24.52 | 24.96 | 24.35 | 24.90 | 33,698 | +0.38(+1.55%) |
Mar 07, 2014 | 24.52 | 24.59 | 24.27 | 24.52 | 34,362 | -0.09(-0.37%) |
Mar 06, 2014 | 24.92 | 25.10 | 24.60 | 24.61 | 21,592 | -0.25(-1.02%) |
Mar 05, 2014 | 24.61 | 24.87 | 24.56 | 24.86 | 15,693 | +0.19(+0.76%) |
Mar 04, 2014 | 24.80 | 24.92 | 24.56 | 24.68 | 54,759 | +0.06(+0.25%) |
Mar 03, 2014 | 25.07 | 25.10 | 24.60 | 24.61 | 59,608 | -0.80(-3.13%) |
Feb 28, 2014 | 25.17 | 25.69 | 25.04 | 25.41 | 49,223 | +0.24(+0.97%) |
Feb 27, 2014 | 24.39 | 25.26 | 24.33 | 25.17 | 42,995 | +0.74(+3.02%) |
Feb 26, 2014 | 24.66 | 24.66 | 24.43 | 24.43 | 26,296 | -0.26(-1.06%) |
Feb 25, 2014 | 24.68 | 24.77 | 24.52 | 24.69 | 21,930 | -0.02(-0.08%) |
Feb 24, 2014 | 24.76 | 24.88 | 24.60 | 24.71 | 20,013 | +0.11(+0.44%) |
Feb 21, 2014 | 24.63 | 24.71 | 24.58 | 24.60 | 15,572 | -0.11(-0.44%) |
Feb 20, 2014 | 24.71 | 24.77 | 24.56 | 24.71 | 28,311 | -0.03(-0.12%) |
Feb 19, 2014 | 25.28 | 25.28 | 24.72 | 24.74 | 33,418 | -0.50(-1.97%) |
Feb 18, 2014 | 25.28 | 25.39 | 25.00 | 25.24 | 30,223 | -0.05(-0.20%) |
Feb 14, 2014 | 25.02 | 25.29 | 25.29 | 25.29 | 26,066 | +0.41(+1.67%) |
Feb 13, 2014 | 24.87 | 25.29 | 24.76 | 24.87 | 23,047 | -0.03(-0.12%) |
Feb 12, 2014 | 24.76 | 24.98 | 24.76 | 24.90 | 48,554 | +0.08(+0.33%) |
Feb 11, 2014 | 24.86 | 24.94 | 24.71 | 24.82 | 24,717 | -0.05(-0.18%) |
Feb 10, 2014 | 25.18 | 25.31 | 24.80 | 24.86 | 44,477 | -0.39(-1.56%) |
Feb 07, 2014 | 25.55 | 25.60 | 25.12 | 25.26 | 21,138 | -0.19(-0.73%) |
Feb 06, 2014 | 25.07 | 25.47 | 25.07 | 25.44 | 27,483 | +0.39(+1.54%) |
Feb 05, 2014 | 24.54 | 25.07 | 24.54 | 25.06 | 21,669 | +0.58(+2.37%) |
Feb 04, 2014 | 25.07 | 25.07 | 24.48 | 24.48 | 19,279 | -0.63(-2.49%) |