Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.82 | 26.90 | 26.49 | 26.67 | 189,571 | -0.10(-0.37%) |
Apr 29, 2014 | 26.71 | 26.92 | 26.68 | 26.77 | 121,643 | +0.05(+0.19%) |
Apr 28, 2014 | 26.34 | 26.85 | 26.34 | 26.72 | 687,550 | +0.37(+1.39%) |
Apr 25, 2014 | 26.50 | 26.58 | 26.23 | 26.36 | 154,956 | -0.19(-0.73%) |
Apr 24, 2014 | 26.92 | 27.07 | 26.55 | 26.55 | 191,298 | -0.37(-1.37%) |
Apr 23, 2014 | 27.05 | 27.10 | 26.91 | 26.92 | 300,855 | -0.01(-0.04%) |
Apr 22, 2014 | 27.08 | 27.10 | 26.86 | 26.93 | 273,557 | -0.13(-0.50%) |
Apr 21, 2014 | 26.92 | 27.07 | 26.81 | 27.06 | 168,694 | +0.17(+0.64%) |
Apr 17, 2014 | 26.95 | 26.89 | 26.89 | 26.89 | 178,551 | -0.06(-0.20%) |
Apr 16, 2014 | 26.87 | 26.98 | 26.76 | 26.95 | 189,017 | +0.26(+0.97%) |
Apr 15, 2014 | 26.57 | 26.87 | 26.57 | 26.69 | 235,523 | +0.11(+0.42%) |
Apr 14, 2014 | 26.52 | 26.87 | 26.39 | 26.58 | 205,032 | +0.10(+0.39%) |
Apr 11, 2014 | 26.45 | 26.61 | 26.13 | 26.47 | 182,519 | -0.08(-0.30%) |
Apr 10, 2014 | 26.62 | 26.97 | 26.49 | 26.55 | 155,985 | -0.20(-0.76%) |
Apr 09, 2014 | 26.79 | 26.84 | 26.62 | 26.76 | 117,933 | -0.03(-0.11%) |
Apr 08, 2014 | 26.63 | 26.98 | 26.53 | 26.79 | 303,187 | +0.04(+0.14%) |
Apr 07, 2014 | 26.89 | 26.89 | 26.51 | 26.75 | 374,094 | -0.09(-0.32%) |
Apr 04, 2014 | 26.70 | 27.19 | 26.62 | 26.84 | 436,541 | +0.14(+0.53%) |
Apr 03, 2014 | 26.44 | 26.81 | 26.34 | 26.70 | 370,996 | +0.25(+0.95%) |
Apr 02, 2014 | 25.93 | 26.83 | 25.76 | 26.44 | 766,707 | +0.44(+1.67%) |
Apr 01, 2014 | 25.44 | 26.15 | 25.36 | 26.01 | 619,453 | +0.66(+2.61%) |
Mar 31, 2014 | 25.09 | 25.37 | 24.93 | 25.35 | 171,075 | +0.31(+1.22%) |
Mar 28, 2014 | 24.87 | 25.14 | 24.76 | 25.04 | 216,885 | +0.15(+0.62%) |
Mar 27, 2014 | 24.77 | 25.02 | 24.70 | 24.89 | 144,235 | +0.01(+0.05%) |
Mar 26, 2014 | 25.00 | 25.23 | 24.85 | 24.87 | 131,254 | -0.10(-0.42%) |
Mar 25, 2014 | 25.03 | 25.14 | 24.74 | 24.98 | 180,143 | -0.01(-0.05%) |
Mar 24, 2014 | 24.35 | 25.08 | 24.18 | 24.99 | 287,181 | +0.67(+2.77%) |
Mar 21, 2014 | 24.36 | 24.52 | 24.17 | 24.32 | 831,377 | +0.09(+0.38%) |
Mar 20, 2014 | 24.17 | 24.42 | 24.13 | 24.22 | 204,074 | +0.01(+0.05%) |
Mar 19, 2014 | 24.53 | 24.60 | 24.19 | 24.21 | 229,867 | -0.31(-1.25%) |
Mar 18, 2014 | 24.46 | 24.72 | 24.39 | 24.52 | 194,740 | +0.02(+0.08%) |
Mar 17, 2014 | 24.71 | 24.84 | 24.30 | 24.50 | 345,379 | -0.08(-0.32%) |
Mar 14, 2014 | 24.42 | 24.78 | 24.33 | 24.58 | 147,752 | +0.13(+0.53%) |
Mar 13, 2014 | 24.68 | 25.00 | 24.30 | 24.45 | 258,986 | -0.27(-1.09%) |
Mar 12, 2014 | 24.60 | 24.97 | 24.60 | 24.72 | 241,132 | -0.07(-0.30%) |
Mar 11, 2014 | 24.91 | 25.13 | 24.73 | 24.79 | 129,648 | -0.17(-0.69%) |
Mar 10, 2014 | 25.32 | 25.42 | 24.84 | 24.97 | 236,200 | -0.37(-1.48%) |
Mar 07, 2014 | 25.36 | 25.50 | 25.14 | 25.34 | 188,532 | +0.02(+0.07%) |
Mar 06, 2014 | 25.69 | 25.71 | 25.21 | 25.32 | 225,131 | -0.26(-1.01%) |
Mar 05, 2014 | 25.44 | 25.68 | 25.30 | 25.58 | 477,339 | +0.05(+0.19%) |
Mar 04, 2014 | 25.63 | 25.68 | 25.33 | 25.53 | 261,350 | -0.07(-0.29%) |
Mar 03, 2014 | 25.45 | 25.73 | 25.45 | 25.60 | 320,109 | +0.05(+0.19%) |
Feb 28, 2014 | 25.38 | 25.74 | 25.09 | 25.55 | 324,308 | +0.17(+0.65%) |
Feb 27, 2014 | 25.00 | 25.75 | 24.89 | 25.39 | 311,712 | +0.43(+1.72%) |
Feb 26, 2014 | 24.11 | 25.00 | 24.02 | 24.96 | 420,516 | +0.83(+3.46%) |
Feb 25, 2014 | 24.24 | 24.27 | 23.94 | 24.13 | 255,754 | -0.14(-0.58%) |
Feb 24, 2014 | 24.55 | 24.87 | 24.22 | 24.27 | 263,154 | -0.25(-1.03%) |
Feb 21, 2014 | 24.14 | 24.59 | 24.12 | 24.52 | 399,275 | +0.35(+1.45%) |
Feb 20, 2014 | 24.28 | 24.70 | 24.10 | 24.17 | 301,587 | -0.12(-0.48%) |
Feb 19, 2014 | 24.78 | 24.78 | 24.29 | 24.29 | 221,715 | -0.53(-2.15%) |
Feb 18, 2014 | 25.01 | 25.27 | 24.62 | 24.82 | 298,706 | -0.29(-1.17%) |
Feb 14, 2014 | 25.11 | 25.11 | 25.11 | 25.11 | 209,207 | +0.09(+0.37%) |
Feb 13, 2014 | 25.03 | 25.25 | 24.86 | 25.02 | 107,054 | -0.12(-0.46%) |
Feb 12, 2014 | 25.38 | 25.39 | 25.09 | 25.14 | 117,894 | -0.21(-0.82%) |
Feb 11, 2014 | 25.31 | 25.62 | 25.25 | 25.35 | 167,507 | +0.15(+0.58%) |
Feb 10, 2014 | 25.39 | 25.39 | 25.00 | 25.20 | 190,085 | -0.20(-0.77%) |
Feb 07, 2014 | 25.38 | 25.62 | 24.99 | 25.40 | 188,624 | +0.02(+0.07%) |
Feb 06, 2014 | 24.83 | 25.40 | 24.59 | 25.38 | 125,163 | +0.59(+2.40%) |
Feb 05, 2014 | 24.46 | 24.83 | 24.39 | 24.78 | 186,098 | +0.33(+1.35%) |
Feb 04, 2014 | 24.98 | 24.98 | 24.37 | 24.45 | 156,287 | -0.36(-1.43%) |