Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.97 | 25.22 | 24.88 | 25.22 | 544,705 | +0.64(+2.62%) |
Apr 29, 2014 | 24.39 | 24.64 | 24.39 | 24.58 | 844,156 | +0.52(+2.18%) |
Apr 28, 2014 | 23.96 | 24.18 | 23.89 | 24.05 | 1,075,279 | +0.08(+0.32%) |
Apr 25, 2014 | 23.91 | 24.11 | 23.84 | 23.98 | 810,165 | -0.11(-0.45%) |
Apr 24, 2014 | 23.99 | 24.10 | 23.79 | 24.08 | 372,304 | +0.34(+1.43%) |
Apr 23, 2014 | 23.87 | 23.95 | 23.65 | 23.75 | 886,781 | -0.68(-2.77%) |
Apr 22, 2014 | 24.40 | 24.59 | 24.23 | 24.42 | 1,223,024 | +0.08(+0.31%) |
Apr 21, 2014 | 24.29 | 24.37 | 24.23 | 24.35 | 275,135 | +0.15(+0.63%) |
Apr 17, 2014 | 24.01 | 24.19 | 24.19 | 24.19 | 517,267 | +0.21(+0.87%) |
Apr 16, 2014 | 23.83 | 23.99 | 23.72 | 23.99 | 352,381 | +0.25(+1.06%) |
Apr 15, 2014 | 23.96 | 24.00 | 23.69 | 23.74 | 685,283 | -0.44(-1.81%) |
Apr 14, 2014 | 24.00 | 24.20 | 23.90 | 24.17 | 859,683 | +0.42(+1.75%) |
Apr 11, 2014 | 23.80 | 24.03 | 23.72 | 23.76 | 873,547 | -0.09(-0.37%) |
Apr 10, 2014 | 23.90 | 24.08 | 23.83 | 23.84 | 871,447 | +0.22(+0.92%) |
Apr 09, 2014 | 23.59 | 23.64 | 23.37 | 23.63 | 1,263,021 | +0.35(+1.50%) |
Apr 08, 2014 | 23.33 | 23.63 | 23.20 | 23.28 | 1,566,763 | +0.60(+2.65%) |
Apr 07, 2014 | 22.87 | 22.97 | 22.54 | 22.68 | 2,679,213 | -0.81(-3.44%) |
Apr 04, 2014 | 23.61 | 23.69 | 23.48 | 23.48 | 525,309 | +0.22(+0.94%) |
Apr 03, 2014 | 23.25 | 23.32 | 23.17 | 23.27 | 1,340,520 | -0.58(-2.43%) |
Apr 02, 2014 | 23.66 | 24.03 | 23.55 | 23.84 | 808,942 | -1.34(-5.33%) |
Apr 01, 2014 | 24.93 | 25.19 | 24.81 | 25.19 | 540,070 | +0.54(+2.17%) |
Mar 31, 2014 | 24.74 | 24.82 | 24.58 | 24.65 | 516,637 | -0.01(-0.04%) |
Mar 28, 2014 | 24.60 | 24.84 | 24.52 | 24.66 | 813,724 | -0.10(-0.40%) |
Mar 27, 2014 | 24.51 | 24.79 | 24.51 | 24.76 | 661,401 | +0.47(+1.93%) |
Mar 26, 2014 | 24.20 | 24.34 | 24.12 | 24.29 | 464,757 | +0.44(+1.83%) |
Mar 25, 2014 | 23.83 | 23.91 | 23.67 | 23.86 | 358,659 | +0.05(+0.23%) |
Mar 24, 2014 | 23.83 | 24.02 | 23.64 | 23.80 | 439,456 | +0.21(+0.88%) |
Mar 21, 2014 | 23.71 | 23.90 | 23.56 | 23.59 | 888,355 | -0.49(-2.04%) |
Mar 20, 2014 | 23.91 | 24.18 | 23.88 | 24.08 | 396,043 | -0.04(-0.18%) |
Mar 19, 2014 | 24.34 | 24.39 | 24.03 | 24.13 | 393,133 | -0.28(-1.16%) |
Mar 18, 2014 | 24.55 | 24.55 | 24.23 | 24.41 | 840,272 | -0.17(-0.71%) |
Mar 17, 2014 | 24.27 | 24.67 | 24.22 | 24.59 | 1,072,116 | +0.71(+2.97%) |
Mar 14, 2014 | 23.83 | 24.00 | 23.77 | 23.88 | 839,154 | +0.43(+1.82%) |
Mar 13, 2014 | 23.61 | 23.70 | 23.32 | 23.45 | 902,441 | +0.24(+1.04%) |
Mar 12, 2014 | 23.10 | 23.27 | 23.03 | 23.21 | 720,566 | -0.19(-0.79%) |
Mar 11, 2014 | 23.54 | 23.63 | 23.32 | 23.40 | 426,557 | -0.31(-1.29%) |
Mar 10, 2014 | 23.82 | 23.82 | 23.50 | 23.70 | 387,448 | -0.10(-0.41%) |
Mar 07, 2014 | 23.90 | 23.93 | 23.68 | 23.80 | 368,088 | -0.09(-0.37%) |
Mar 06, 2014 | 23.96 | 24.07 | 23.80 | 23.89 | 497,152 | -0.10(-0.41%) |
Mar 05, 2014 | 24.01 | 24.07 | 23.78 | 23.99 | 552,520 | -0.35(-1.44%) |
Mar 04, 2014 | 24.08 | 24.34 | 24.06 | 24.34 | 1,015,343 | +0.41(+1.73%) |
Mar 03, 2014 | 24.13 | 24.14 | 23.87 | 23.92 | 1,523,014 | -0.52(-2.14%) |
Feb 28, 2014 | 24.38 | 24.65 | 24.36 | 24.45 | 1,258,612 | +0.34(+1.40%) |
Feb 27, 2014 | 24.05 | 24.13 | 23.93 | 24.11 | 618,093 | +0.08(+0.32%) |
Feb 26, 2014 | 23.99 | 24.18 | 23.95 | 24.03 | 1,034,190 | +0.11(+0.46%) |
Feb 25, 2014 | 24.10 | 24.32 | 23.88 | 23.92 | 1,183,694 | +0.16(+0.69%) |
Feb 24, 2014 | 23.63 | 23.78 | 23.25 | 23.76 | 764,624 | +0.50(+2.16%) |
Feb 21, 2014 | 23.48 | 23.51 | 23.18 | 23.25 | 998,083 | -0.22(-0.93%) |
Feb 20, 2014 | 23.55 | 23.66 | 23.39 | 23.47 | 1,271,833 | +0.58(+2.53%) |
Feb 19, 2014 | 22.91 | 23.05 | 22.84 | 22.89 | 1,311,840 | +0.04(+0.19%) |
Feb 18, 2014 | 23.00 | 23.08 | 22.81 | 22.85 | 1,334,242 | +0.17(+0.77%) |
Feb 14, 2014 | 22.88 | 22.68 | 22.68 | 22.68 | 841,452 | -0.25(-1.10%) |
Feb 13, 2014 | 22.72 | 23.01 | 22.65 | 22.93 | 789,029 | -0.32(-1.36%) |
Feb 12, 2014 | 23.40 | 23.43 | 23.21 | 23.24 | 649,393 | -0.10(-0.42%) |
Feb 11, 2014 | 23.24 | 23.43 | 23.19 | 23.34 | 693,141 | +0.21(+0.90%) |
Feb 10, 2014 | 23.23 | 23.29 | 23.11 | 23.13 | 713,612 | -0.20(-0.84%) |
Feb 07, 2014 | 23.22 | 23.45 | 23.17 | 23.33 | 985,469 | +0.02(+0.09%) |
Feb 06, 2014 | 23.01 | 23.39 | 22.99 | 23.31 | 903,783 | +0.50(+2.20%) |
Feb 05, 2014 | 22.93 | 23.00 | 22.72 | 22.81 | 1,070,355 | -0.44(-1.88%) |
Feb 04, 2014 | 23.37 | 23.37 | 23.18 | 23.24 | 1,447,089 | -0.19(-0.79%) |