Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.80 | 26.14 | 25.80 | 26.14 | 149,893 | +0.23(+0.89%) |
Apr 29, 2014 | 26.15 | 26.23 | 25.91 | 25.91 | 59,627 | -0.07(-0.27%) |
Apr 28, 2014 | 25.92 | 26.06 | 25.79 | 25.98 | 98,629 | +0.09(+0.35%) |
Apr 25, 2014 | 25.99 | 26.04 | 25.75 | 25.88 | 48,772 | -0.36(-1.39%) |
Apr 24, 2014 | 26.34 | 26.35 | 26.07 | 26.25 | 109,231 | +0.08(+0.29%) |
Apr 23, 2014 | 26.23 | 26.23 | 26.03 | 26.17 | 56,470 | -0.10(-0.39%) |
Apr 22, 2014 | 26.29 | 26.31 | 26.21 | 26.28 | 45,149 | +0.06(+0.23%) |
Apr 21, 2014 | 26.27 | 26.27 | 26.14 | 26.22 | 38,230 | -0.15(-0.57%) |
Apr 17, 2014 | 26.22 | 26.37 | 26.37 | 26.37 | 33,000 | +0.20(+0.78%) |
Apr 16, 2014 | 26.13 | 26.21 | 25.99 | 26.16 | 35,435 | +0.19(+0.73%) |
Apr 15, 2014 | 26.15 | 26.15 | 25.66 | 25.97 | 67,325 | -0.17(-0.66%) |
Apr 14, 2014 | 26.35 | 26.35 | 26.10 | 26.15 | 61,245 | -0.09(-0.33%) |
Apr 11, 2014 | 26.05 | 26.29 | 26.05 | 26.23 | 34,100 | +0.06(+0.23%) |
Apr 10, 2014 | 26.43 | 26.45 | 26.11 | 26.17 | 34,458 | -0.21(-0.81%) |
Apr 09, 2014 | 26.30 | 26.52 | 26.09 | 26.39 | 32,657 | +0.18(+0.70%) |
Apr 08, 2014 | 26.08 | 26.36 | 26.08 | 26.21 | 55,022 | +0.25(+0.97%) |
Apr 07, 2014 | 25.99 | 26.04 | 25.83 | 25.95 | 28,567 | +0.21(+0.83%) |
Apr 04, 2014 | 25.92 | 26.23 | 25.74 | 25.74 | 49,544 | +0.02(+0.06%) |
Apr 03, 2014 | 25.86 | 25.86 | 25.63 | 25.72 | 50,907 | -0.10(-0.37%) |
Apr 02, 2014 | 25.68 | 25.86 | 25.55 | 25.82 | 47,879 | +0.09(+0.33%) |
Apr 01, 2014 | 25.79 | 25.79 | 25.61 | 25.73 | 36,168 | +0.17(+0.65%) |
Mar 31, 2014 | 25.65 | 25.70 | 25.48 | 25.57 | 43,971 | +0.16(+0.62%) |
Mar 28, 2014 | 25.46 | 25.60 | 25.41 | 25.41 | 66,065 | +0.07(+0.27%) |
Mar 27, 2014 | 25.07 | 25.35 | 25.02 | 25.34 | 52,454 | +0.41(+1.63%) |
Mar 26, 2014 | 25.07 | 25.07 | 24.88 | 24.93 | 277,541 | -0.01(-0.04%) |
Mar 25, 2014 | 24.91 | 24.97 | 24.79 | 24.95 | 55,128 | +0.29(+1.19%) |
Mar 24, 2014 | 24.68 | 24.69 | 24.47 | 24.65 | 41,441 | +0.21(+0.88%) |
Mar 21, 2014 | 24.54 | 24.72 | 24.39 | 24.44 | 37,103 | -0.02(-0.09%) |
Mar 20, 2014 | 24.26 | 24.49 | 24.10 | 24.46 | 28,475 | +0.17(+0.70%) |
Mar 19, 2014 | 24.48 | 24.68 | 24.24 | 24.29 | 40,989 | -0.40(-1.62%) |
Mar 18, 2014 | 24.49 | 24.70 | 24.48 | 24.69 | 30,839 | +0.22(+0.89%) |
Mar 17, 2014 | 24.54 | 24.54 | 24.40 | 24.47 | 16,892 | +0.29(+1.21%) |
Mar 14, 2014 | 24.08 | 24.27 | 24.06 | 24.18 | 31,945 | +0.12(+0.49%) |
Mar 13, 2014 | 24.42 | 24.48 | 23.96 | 24.06 | 55,707 | -0.20(-0.84%) |
Mar 12, 2014 | 24.01 | 24.26 | 24.01 | 24.26 | 22,946 | +0.14(+0.60%) |
Mar 11, 2014 | 24.49 | 24.49 | 24.11 | 24.12 | 29,446 | -0.16(-0.65%) |
Mar 10, 2014 | 24.33 | 24.37 | 24.24 | 24.28 | 654,761 | -0.26(-1.07%) |
Mar 07, 2014 | 24.82 | 24.82 | 24.41 | 24.54 | 61,135 | -0.36(-1.44%) |
Mar 06, 2014 | 24.82 | 24.99 | 24.82 | 24.90 | 36,710 | +0.30(+1.24%) |
Mar 05, 2014 | 24.50 | 24.64 | 24.46 | 24.59 | 32,760 | -0.01(-0.03%) |
Mar 04, 2014 | 24.58 | 24.65 | 24.41 | 24.60 | 36,680 | +0.41(+1.70%) |
Mar 03, 2014 | 24.32 | 24.32 | 24.08 | 24.19 | 44,606 | -0.39(-1.58%) |
Feb 28, 2014 | 24.51 | 24.72 | 24.33 | 24.58 | 176,208 | +0.07(+0.30%) |
Feb 27, 2014 | 24.14 | 24.55 | 24.14 | 24.50 | 44,323 | +0.39(+1.61%) |
Feb 26, 2014 | 24.30 | 24.30 | 24.07 | 24.11 | 39,034 | -0.12(-0.48%) |
Feb 25, 2014 | 24.51 | 24.51 | 24.22 | 24.23 | 45,364 | -0.36(-1.45%) |
Feb 24, 2014 | 24.57 | 24.74 | 24.52 | 24.59 | 133,738 | +0.07(+0.29%) |
Feb 21, 2014 | 24.40 | 24.61 | 24.40 | 24.52 | 59,941 | +0.02(+0.08%) |
Feb 20, 2014 | 24.45 | 24.54 | 24.29 | 24.50 | 42,629 | +0.30(+1.23%) |
Feb 19, 2014 | 24.42 | 24.56 | 24.20 | 24.20 | 30,164 | -0.21(-0.85%) |
Feb 18, 2014 | 24.71 | 24.71 | 24.41 | 24.41 | 116,889 | -0.31(-1.25%) |
Feb 14, 2014 | 24.58 | 24.72 | 24.72 | 24.72 | 229,426 | +0.23(+0.93%) |
Feb 13, 2014 | 24.15 | 24.49 | 24.06 | 24.49 | 61,564 | +0.16(+0.67%) |
Feb 12, 2014 | 24.50 | 24.57 | 24.32 | 24.33 | 57,118 | -0.04(-0.18%) |
Feb 11, 2014 | 24.11 | 24.41 | 23.91 | 24.37 | 53,171 | +0.30(+1.26%) |
Feb 10, 2014 | 24.16 | 24.34 | 23.92 | 24.07 | 86,593 | -0.05(-0.22%) |
Feb 07, 2014 | 24.19 | 24.26 | 24.11 | 24.12 | 95,723 | +0.06(+0.24%) |
Feb 06, 2014 | 23.79 | 24.10 | 23.79 | 24.06 | 57,562 | +0.45(+1.90%) |
Feb 05, 2014 | 23.58 | 23.71 | 23.49 | 23.61 | 134,666 | -0.11(-0.48%) |
Feb 04, 2014 | 23.67 | 23.78 | 23.64 | 23.73 | 86,685 | +0.48(+2.05%) |