Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.80 | 27.85 | 26.66 | 27.25 | 195,396 | +0.58(+2.17%) |
Apr 29, 2014 | 26.68 | 27.25 | 26.26 | 26.67 | 66,257 | +0.20(+0.76%) |
Apr 28, 2014 | 26.95 | 27.21 | 26.17 | 26.47 | 188,716 | -0.33(-1.23%) |
Apr 25, 2014 | 26.66 | 27.19 | 26.57 | 26.80 | 72,050 | +0.04(+0.15%) |
Apr 24, 2014 | 26.53 | 26.94 | 26.14 | 26.76 | 143,969 | +0.30(+1.13%) |
Apr 23, 2014 | 25.95 | 26.77 | 25.79 | 26.46 | 134,214 | +0.39(+1.50%) |
Apr 22, 2014 | 25.59 | 26.28 | 25.34 | 26.07 | 90,385 | +0.65(+2.56%) |
Apr 21, 2014 | 24.98 | 25.68 | 24.73 | 25.42 | 25,475 | +0.40(+1.60%) |
Apr 17, 2014 | 25.07 | 25.02 | 25.02 | 25.02 | 46,200 | -0.15(-0.60%) |
Apr 16, 2014 | 23.97 | 25.37 | 23.70 | 25.17 | 45,196 | +1.40(+5.89%) |
Apr 15, 2014 | 23.90 | 23.90 | 23.52 | 23.77 | 53,273 | -0.12(-0.50%) |
Apr 14, 2014 | 24.89 | 24.89 | 23.65 | 23.89 | 83,840 | -0.75(-3.04%) |
Apr 11, 2014 | 24.41 | 25.02 | 24.41 | 24.64 | 48,884 | -0.03(-0.12%) |
Apr 10, 2014 | 25.14 | 25.21 | 24.49 | 24.67 | 49,465 | -0.44(-1.75%) |
Apr 09, 2014 | 25.16 | 25.30 | 24.97 | 25.11 | 33,722 | +0.11(+0.44%) |
Apr 08, 2014 | 25.30 | 25.32 | 24.90 | 25.00 | 36,754 | -0.07(-0.28%) |
Apr 07, 2014 | 25.13 | 25.30 | 24.85 | 25.07 | 54,217 | -0.06(-0.24%) |
Apr 04, 2014 | 25.97 | 25.99 | 24.82 | 25.13 | 57,745 | -0.58(-2.26%) |
Apr 03, 2014 | 26.18 | 26.18 | 25.39 | 25.71 | 22,108 | -0.43(-1.64%) |
Apr 02, 2014 | 26.10 | 26.23 | 25.91 | 26.14 | 43,641 | +0.06(+0.23%) |
Apr 01, 2014 | 25.05 | 26.32 | 24.88 | 26.08 | 60,663 | +0.99(+3.95%) |
Mar 31, 2014 | 25.06 | 25.54 | 24.82 | 25.09 | 105,781 | +0.27(+1.09%) |
Mar 28, 2014 | 24.81 | 25.89 | 24.71 | 24.82 | 69,528 | -0.01(-0.04%) |
Mar 27, 2014 | 24.94 | 25.00 | 24.50 | 24.83 | 25,142 | -0.16(-0.64%) |
Mar 26, 2014 | 25.76 | 25.78 | 24.82 | 24.99 | 56,315 | -0.70(-2.72%) |
Mar 25, 2014 | 25.56 | 26.45 | 25.50 | 25.69 | 90,389 | +0.22(+0.86%) |
Mar 24, 2014 | 25.28 | 25.57 | 25.02 | 25.47 | 74,237 | +0.16(+0.63%) |
Mar 21, 2014 | 25.25 | 25.64 | 24.85 | 25.31 | 77,752 | +0.22(+0.88%) |
Mar 20, 2014 | 25.10 | 25.31 | 24.90 | 25.09 | 45,508 | -0.03(-0.12%) |
Mar 19, 2014 | 25.74 | 25.74 | 24.82 | 25.12 | 61,815 | -0.38(-1.49%) |
Mar 18, 2014 | 25.16 | 25.84 | 25.00 | 25.50 | 85,021 | -0.02(-0.08%) |
Mar 17, 2014 | 25.42 | 25.61 | 25.17 | 25.52 | 76,336 | +0.31(+1.23%) |
Mar 14, 2014 | 25.95 | 26.32 | 25.05 | 25.21 | 50,692 | -0.88(-3.37%) |
Mar 13, 2014 | 25.68 | 26.21 | 25.44 | 26.09 | 105,034 | +0.40(+1.56%) |
Mar 12, 2014 | 25.09 | 25.69 | 24.79 | 25.69 | 76,028 | +0.52(+2.07%) |
Mar 11, 2014 | 25.90 | 26.03 | 25.03 | 25.17 | 61,633 | -0.63(-2.44%) |
Mar 10, 2014 | 25.88 | 26.41 | 25.72 | 25.80 | 123,340 | +0.01(+0.04%) |
Mar 07, 2014 | 25.74 | 26.19 | 25.46 | 25.79 | 72,230 | +0.28(+1.10%) |
Mar 06, 2014 | 25.64 | 25.87 | 25.20 | 25.51 | 43,462 | +0.00(+0.00%) |
Mar 05, 2014 | 26.30 | 26.55 | 24.93 | 25.51 | 117,524 | -0.86(-3.26%) |
Mar 04, 2014 | 25.18 | 26.55 | 25.05 | 26.37 | 170,466 | +1.23(+4.89%) |
Mar 03, 2014 | 25.46 | 25.46 | 24.47 | 25.14 | 103,006 | -0.42(-1.64%) |
Feb 28, 2014 | 25.33 | 25.76 | 24.99 | 25.56 | 161,627 | +0.33(+1.31%) |
Feb 27, 2014 | 25.53 | 25.71 | 25.03 | 25.23 | 66,585 | -0.30(-1.18%) |
Feb 26, 2014 | 25.22 | 25.65 | 24.64 | 25.53 | 105,731 | +0.54(+2.16%) |
Feb 25, 2014 | 25.76 | 26.21 | 24.87 | 24.99 | 97,878 | -0.60(-2.34%) |
Feb 24, 2014 | 24.87 | 26.41 | 24.87 | 25.59 | 205,377 | +0.40(+1.59%) |
Feb 21, 2014 | 24.66 | 25.25 | 24.63 | 25.19 | 130,707 | +0.74(+3.03%) |
Feb 20, 2014 | 23.85 | 25.35 | 23.85 | 24.45 | 115,224 | +0.67(+2.82%) |
Feb 19, 2014 | 23.50 | 24.00 | 23.34 | 23.78 | 67,480 | +0.27(+1.15%) |
Feb 18, 2014 | 22.35 | 23.56 | 22.35 | 23.51 | 81,401 | +1.12(+5.00%) |
Feb 14, 2014 | 22.43 | 22.39 | 22.39 | 22.39 | 72,100 | +0.00(+0.00%) |
Feb 13, 2014 | 22.21 | 22.61 | 21.79 | 22.39 | 161,305 | -0.03(-0.13%) |
Feb 12, 2014 | 22.80 | 22.80 | 22.29 | 22.42 | 91,948 | -0.29(-1.28%) |
Feb 11, 2014 | 21.92 | 22.79 | 21.80 | 22.71 | 60,816 | +0.92(+4.22%) |
Feb 10, 2014 | 21.29 | 21.90 | 21.29 | 21.79 | 44,457 | +0.38(+1.77%) |
Feb 07, 2014 | 21.61 | 21.64 | 21.04 | 21.41 | 190,773 | -0.03(-0.14%) |
Feb 06, 2014 | 21.15 | 21.96 | 20.96 | 21.44 | 126,801 | +0.36(+1.71%) |
Feb 05, 2014 | 21.73 | 22.25 | 20.98 | 21.08 | 172,943 | -0.68(-3.13%) |
Feb 04, 2014 | 21.71 | 21.97 | 21.41 | 21.76 | 247,336 | +0.23(+1.07%) |