Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.99 | 25.29 | 24.78 | 25.29 | 228,070 | +0.21(+0.82%) |
Apr 29, 2014 | 25.06 | 25.33 | 24.73 | 25.08 | 237,716 | +0.17(+0.68%) |
Apr 28, 2014 | 25.13 | 25.54 | 24.55 | 24.91 | 244,936 | -0.19(-0.75%) |
Apr 25, 2014 | 25.30 | 25.32 | 24.75 | 25.10 | 177,465 | -0.22(-0.89%) |
Apr 24, 2014 | 25.61 | 25.80 | 25.08 | 25.33 | 446,939 | -0.14(-0.56%) |
Apr 23, 2014 | 25.54 | 25.84 | 25.30 | 25.47 | 266,001 | -0.08(-0.32%) |
Apr 22, 2014 | 25.37 | 25.68 | 25.11 | 25.55 | 356,869 | +0.26(+1.03%) |
Apr 21, 2014 | 25.16 | 25.38 | 25.09 | 25.29 | 186,598 | +0.13(+0.54%) |
Apr 17, 2014 | 25.03 | 25.16 | 25.16 | 25.16 | 163,743 | +0.13(+0.54%) |
Apr 16, 2014 | 25.23 | 25.25 | 24.83 | 25.02 | 142,462 | -0.01(-0.04%) |
Apr 15, 2014 | 24.99 | 25.28 | 24.73 | 25.03 | 429,997 | +0.19(+0.76%) |
Apr 14, 2014 | 24.64 | 24.98 | 24.42 | 24.84 | 489,088 | +0.42(+1.73%) |
Apr 11, 2014 | 24.43 | 24.72 | 24.14 | 24.42 | 210,399 | -0.13(-0.55%) |
Apr 10, 2014 | 25.06 | 25.18 | 24.42 | 24.55 | 133,199 | -0.52(-2.08%) |
Apr 09, 2014 | 24.46 | 25.12 | 24.37 | 25.07 | 95,969 | +0.65(+2.68%) |
Apr 08, 2014 | 24.66 | 24.71 | 24.30 | 24.42 | 494,076 | -0.29(-1.16%) |
Apr 07, 2014 | 24.89 | 25.05 | 24.34 | 24.71 | 171,502 | -0.29(-1.15%) |
Apr 04, 2014 | 25.77 | 25.83 | 24.92 | 24.99 | 260,723 | -0.74(-2.86%) |
Apr 03, 2014 | 25.93 | 25.99 | 25.48 | 25.73 | 637,814 | -0.18(-0.69%) |
Apr 02, 2014 | 25.80 | 26.05 | 25.73 | 25.91 | 815,969 | +0.17(+0.66%) |
Apr 01, 2014 | 25.95 | 25.95 | 25.63 | 25.74 | 272,809 | -0.21(-0.80%) |
Mar 31, 2014 | 25.65 | 26.00 | 25.38 | 25.95 | 3,072,591 | +0.39(+1.55%) |
Mar 28, 2014 | 25.66 | 25.79 | 25.36 | 25.55 | 260,245 | -0.10(-0.38%) |
Mar 27, 2014 | 25.01 | 25.79 | 24.77 | 25.65 | 399,522 | +0.65(+2.58%) |
Mar 26, 2014 | 25.52 | 25.52 | 24.88 | 25.00 | 316,832 | -0.41(-1.62%) |
Mar 25, 2014 | 26.26 | 26.26 | 25.42 | 25.42 | 273,272 | -0.70(-2.68%) |
Mar 24, 2014 | 26.61 | 26.64 | 25.60 | 26.12 | 683,663 | -0.70(-2.61%) |
Mar 21, 2014 | 26.04 | 26.90 | 25.77 | 26.82 | 1,946,497 | +0.92(+3.53%) |
Mar 20, 2014 | 25.09 | 26.16 | 24.69 | 25.90 | 409,294 | +0.76(+3.03%) |
Mar 19, 2014 | 25.42 | 25.66 | 24.89 | 25.14 | 432,397 | +0.06(+0.25%) |
Mar 18, 2014 | 24.64 | 25.19 | 24.46 | 25.07 | 232,160 | +0.45(+1.82%) |
Mar 17, 2014 | 24.63 | 24.81 | 24.42 | 24.63 | 187,684 | +0.06(+0.26%) |
Mar 14, 2014 | 25.34 | 25.53 | 24.55 | 24.56 | 444,141 | -0.77(-3.05%) |
Mar 13, 2014 | 25.65 | 25.86 | 25.30 | 25.34 | 480,965 | -0.35(-1.36%) |
Mar 12, 2014 | 25.73 | 26.08 | 25.49 | 25.68 | 914,448 | -0.25(-0.97%) |
Mar 11, 2014 | 26.61 | 26.77 | 25.89 | 25.94 | 445,651 | -0.58(-2.20%) |
Mar 10, 2014 | 26.27 | 26.82 | 26.05 | 26.52 | 288,509 | +0.33(+1.27%) |
Mar 07, 2014 | 25.75 | 26.30 | 25.52 | 26.19 | 353,852 | +0.58(+2.28%) |
Mar 06, 2014 | 25.62 | 25.78 | 25.55 | 25.60 | 362,805 | +0.04(+0.14%) |
Mar 05, 2014 | 25.56 | 25.78 | 25.32 | 25.57 | 1,039,518 | +0.04(+0.14%) |
Mar 04, 2014 | 25.09 | 25.78 | 24.99 | 25.53 | 1,706,500 | +0.63(+2.52%) |
Mar 03, 2014 | 25.26 | 25.52 | 24.48 | 24.90 | 515,569 | -0.36(-1.42%) |
Feb 28, 2014 | 25.34 | 25.57 | 25.20 | 25.26 | 798,945 | -0.04(-0.18%) |
Feb 27, 2014 | 25.54 | 25.79 | 25.25 | 25.31 | 409,332 | -0.28(-1.09%) |
Feb 26, 2014 | 25.60 | 25.73 | 25.42 | 25.59 | 456,088 | +0.05(+0.21%) |
Feb 25, 2014 | 25.39 | 25.74 | 25.24 | 25.53 | 549,249 | +0.18(+0.71%) |
Feb 24, 2014 | 25.36 | 25.42 | 25.25 | 25.35 | 1,020,972 | +0.01(+0.04%) |
Feb 21, 2014 | 25.39 | 25.40 | 25.30 | 25.34 | 407,890 | -0.04(-0.18%) |
Feb 20, 2014 | 25.57 | 25.64 | 25.31 | 25.39 | 527,581 | -0.07(-0.28%) |
Feb 19, 2014 | 25.33 | 25.52 | 25.31 | 25.46 | 259,994 | +0.01(+0.03%) |
Feb 18, 2014 | 25.54 | 25.82 | 25.22 | 25.45 | 389,220 | +0.29(+1.14%) |
Feb 14, 2014 | 25.28 | 25.16 | 25.16 | 25.16 | 696,329 | +0.04(+0.18%) |
Feb 13, 2014 | 24.74 | 25.20 | 24.25 | 25.12 | 517,489 | +0.32(+1.30%) |
Feb 12, 2014 | 24.12 | 25.12 | 23.91 | 24.80 | 885,326 | +0.83(+3.44%) |
Feb 11, 2014 | 23.59 | 24.03 | 23.36 | 23.97 | 278,530 | +0.24(+1.02%) |
Feb 10, 2014 | 23.09 | 23.83 | 22.43 | 23.73 | 300,449 | +0.75(+3.28%) |
Feb 07, 2014 | 23.34 | 23.34 | 22.68 | 22.98 | 275,796 | -0.22(-0.93%) |
Feb 06, 2014 | 24.22 | 24.22 | 22.99 | 23.19 | 625,107 | -0.22(-0.96%) |
Feb 05, 2014 | 20.67 | 26.65 | 20.67 | 23.42 | 2,844,121 | +1.00(+4.44%) |
Feb 04, 2014 | 22.26 | 22.69 | 22.04 | 22.42 | 497,633 | +0.16(+0.73%) |
Feb 03, 2014 | 22.28 | 22.38 | 21.18 | 22.26 | 268,646 | +0.09(+0.40%) |
Jan 31, 2014 | 22.07 | 22.23 | 21.68 | 22.17 | 287,496 | +0.00(+0.00%) |
Jan 30, 2014 | 21.64 | 22.33 | 21.45 | 22.17 | 402,817 | +0.46(+2.11%) |
Jan 29, 2014 | 21.27 | 21.91 | 21.08 | 21.71 | 405,180 | -0.22(-1.02%) |
Jan 28, 2014 | 21.55 | 21.96 | 21.12 | 21.93 | 373,788 | +0.73(+3.43%) |
Jan 27, 2014 | 21.42 | 21.46 | 20.99 | 21.21 | 273,909 | -0.27(-1.25%) |
Jan 24, 2014 | 22.11 | 22.64 | 21.27 | 21.48 | 423,387 | -0.93(-4.16%) |
Jan 23, 2014 | 22.65 | 22.65 | 22.02 | 22.41 | 177,286 | +0.06(+0.28%) |
Jan 22, 2014 | 22.07 | 22.68 | 21.98 | 22.35 | 611,010 | +0.03(+0.12%) |
Jan 21, 2014 | 22.54 | 23.61 | 22.20 | 22.32 | 698,456 | +0.33(+1.51%) |
Jan 17, 2014 | 22.32 | 21.99 | 21.99 | 21.99 | 231,626 | -0.28(-1.25%) |
Jan 16, 2014 | 22.41 | 22.43 | 22.01 | 22.27 | 301,649 | -0.01(-0.04%) |
Jan 15, 2014 | 22.27 | 22.52 | 22.16 | 22.28 | 196,401 | -0.05(-0.24%) |
Jan 14, 2014 | 22.41 | 22.41 | 22.16 | 22.33 | 71,785 | -0.08(-0.36%) |
Jan 13, 2014 | 22.11 | 22.72 | 22.05 | 22.41 | 260,485 | +0.18(+0.81%) |
Jan 10, 2014 | 22.28 | 22.65 | 22.13 | 22.23 | 332,889 | +0.11(+0.49%) |
Jan 09, 2014 | 21.88 | 22.29 | 21.83 | 22.12 | 377,512 | +0.28(+1.27%) |
Jan 08, 2014 | 21.85 | 22.05 | 21.63 | 21.85 | 467,833 | +0.00(+0.00%) |
Jan 07, 2014 | 21.98 | 22.24 | 21.76 | 21.85 | 591,525 | -0.04(-0.16%) |
Jan 06, 2014 | 22.74 | 22.96 | 21.85 | 21.88 | 634,340 | -1.04(-4.54%) |
Jan 03, 2014 | 23.16 | 23.24 | 22.74 | 22.92 | 257,665 | +0.16(+0.71%) |
Jan 02, 2014 | 23.32 | 23.33 | 22.52 | 22.76 | 237,390 | -0.76(-3.24%) |
Dec 31, 2013 | 23.40 | 23.52 | 23.52 | 23.52 | 464,591 | +0.37(+1.59%) |
Dec 30, 2013 | 23.97 | 23.97 | 22.98 | 23.16 | 670,921 | -0.15(-0.65%) |
Dec 27, 2013 | 23.10 | 23.75 | 22.91 | 23.31 | 377,785 | +0.43(+1.88%) |
Dec 26, 2013 | 22.12 | 22.98 | 21.97 | 22.88 | 482,332 | +1.00(+4.55%) |
Dec 24, 2013 | 21.60 | 22.34 | 21.60 | 21.88 | 91,306 | +0.20(+0.91%) |
Dec 23, 2013 | 21.53 | 22.11 | 21.51 | 21.68 | 585,554 | +0.22(+1.05%) |
Dec 20, 2013 | 21.09 | 21.48 | 21.08 | 21.46 | 1,017,671 | +0.20(+0.93%) |
Dec 19, 2013 | 21.36 | 21.53 | 21.09 | 21.26 | 426,824 | -0.27(-1.25%) |
Dec 18, 2013 | 21.03 | 21.55 | 20.73 | 21.53 | 927,260 | +0.48(+2.30%) |
Dec 17, 2013 | 20.89 | 21.28 | 20.69 | 21.05 | 243,222 | -0.22(-1.01%) |
Dec 16, 2013 | 21.53 | 21.53 | 20.42 | 21.26 | 643,405 | -0.12(-0.55%) |
Dec 13, 2013 | 20.59 | 22.05 | 20.58 | 21.38 | 2,552,347 | +1.01(+4.98%) |