Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.87 | 24.22 | 23.86 | 24.19 | 51,288 | +0.21(+0.86%) |
Apr 29, 2014 | 23.97 | 24.07 | 23.86 | 23.98 | 51,555 | +0.04(+0.17%) |
Apr 28, 2014 | 23.90 | 24.00 | 23.86 | 23.94 | 43,665 | -0.06(-0.25%) |
Apr 25, 2014 | 23.76 | 24.00 | 23.74 | 24.00 | 38,481 | +0.12(+0.50%) |
Apr 24, 2014 | 23.94 | 23.94 | 23.68 | 23.88 | 18,496 | +0.02(+0.08%) |
Apr 23, 2014 | 23.71 | 23.93 | 23.62 | 23.86 | 17,909 | +0.17(+0.72%) |
Apr 22, 2014 | 23.92 | 24.00 | 23.69 | 23.69 | 40,213 | -0.07(-0.30%) |
Apr 21, 2014 | 24.07 | 24.07 | 23.71 | 23.76 | 15,995 | -0.23(-0.95%) |
Apr 17, 2014 | 23.81 | 23.99 | 23.99 | 23.99 | 8,900 | -0.01(-0.02%) |
Apr 16, 2014 | 24.05 | 24.14 | 23.68 | 24.00 | 18,442 | +0.05(+0.19%) |
Apr 15, 2014 | 24.00 | 24.12 | 23.85 | 23.95 | 32,604 | +0.01(+0.03%) |
Apr 14, 2014 | 24.16 | 24.27 | 23.81 | 23.94 | 28,404 | -0.10(-0.40%) |
Apr 11, 2014 | 23.83 | 24.14 | 23.83 | 24.04 | 20,627 | +0.19(+0.80%) |
Apr 10, 2014 | 23.88 | 23.92 | 23.79 | 23.85 | 20,205 | +0.09(+0.38%) |
Apr 09, 2014 | 23.77 | 23.93 | 23.71 | 23.76 | 9,175 | +0.07(+0.31%) |
Apr 08, 2014 | 23.61 | 23.83 | 23.61 | 23.69 | 40,578 | -0.00(-0.01%) |
Apr 07, 2014 | 23.87 | 23.87 | 23.53 | 23.69 | 37,527 | -0.04(-0.17%) |
Apr 04, 2014 | 23.86 | 23.86 | 23.58 | 23.73 | 7,793 | -0.11(-0.46%) |
Apr 03, 2014 | 23.85 | 24.10 | 23.76 | 23.84 | 12,377 | -0.08(-0.33%) |
Apr 02, 2014 | 23.93 | 23.93 | 23.75 | 23.92 | 13,370 | -0.09(-0.37%) |
Apr 01, 2014 | 24.28 | 24.28 | 23.80 | 24.01 | 38,076 | -0.27(-1.11%) |
Mar 31, 2014 | 24.00 | 24.34 | 23.84 | 24.28 | 17,215 | +0.28(+1.17%) |
Mar 28, 2014 | 23.99 | 24.10 | 23.70 | 24.00 | 54,405 | -0.04(-0.17%) |
Mar 27, 2014 | 23.95 | 24.14 | 23.95 | 24.04 | 27,715 | -0.13(-0.54%) |
Mar 26, 2014 | 24.35 | 24.35 | 23.83 | 24.17 | 57,982 | -0.18(-0.74%) |
Mar 25, 2014 | 24.20 | 24.45 | 24.09 | 24.35 | 44,007 | +0.10(+0.41%) |
Mar 24, 2014 | 24.10 | 24.25 | 23.94 | 24.25 | 20,824 | +0.15(+0.62%) |
Mar 21, 2014 | 24.00 | 24.10 | 23.84 | 24.10 | 40,011 | +0.10(+0.42%) |
Mar 20, 2014 | 24.15 | 24.15 | 23.62 | 24.00 | 37,368 | +0.09(+0.38%) |
Mar 19, 2014 | 23.70 | 23.96 | 23.66 | 23.91 | 49,843 | +0.22(+0.93%) |
Mar 18, 2014 | 23.95 | 23.95 | 23.37 | 23.69 | 69,254 | -0.13(-0.55%) |
Mar 17, 2014 | 23.43 | 23.82 | 23.25 | 23.82 | 19,142 | +0.61(+2.63%) |
Mar 14, 2014 | 23.10 | 23.38 | 22.89 | 23.21 | 31,904 | +0.07(+0.30%) |
Mar 13, 2014 | 23.10 | 23.22 | 22.89 | 23.14 | 29,071 | -0.03(-0.13%) |
Mar 12, 2014 | 23.05 | 23.17 | 22.78 | 23.17 | 38,363 | +0.09(+0.39%) |
Mar 11, 2014 | 23.22 | 23.27 | 23.06 | 23.08 | 17,934 | -0.29(-1.24%) |
Mar 10, 2014 | 23.19 | 23.50 | 23.02 | 23.37 | 19,935 | +0.23(+1.00%) |
Mar 07, 2014 | 23.50 | 23.50 | 23.05 | 23.14 | 44,791 | -0.20(-0.86%) |
Mar 06, 2014 | 23.37 | 23.46 | 23.32 | 23.34 | 25,132 | -0.02(-0.09%) |
Mar 05, 2014 | 23.44 | 23.58 | 23.35 | 23.36 | 20,046 | -0.07(-0.30%) |
Mar 04, 2014 | 23.44 | 23.55 | 23.34 | 23.43 | 14,434 | +0.13(+0.56%) |
Mar 03, 2014 | 23.35 | 23.35 | 23.18 | 23.30 | 16,553 | +0.09(+0.39%) |
Feb 28, 2014 | 23.13 | 23.37 | 23.03 | 23.21 | 19,038 | +0.12(+0.52%) |
Feb 27, 2014 | 22.88 | 23.09 | 22.76 | 23.09 | 27,091 | +0.35(+1.54%) |
Feb 26, 2014 | 22.77 | 22.92 | 22.48 | 22.74 | 24,562 | +0.02(+0.09%) |
Feb 25, 2014 | 22.55 | 22.79 | 22.40 | 22.72 | 55,364 | +0.06(+0.26%) |
Feb 24, 2014 | 22.68 | 22.94 | 22.53 | 22.66 | 90,264 | -0.28(-1.22%) |
Feb 21, 2014 | 22.97 | 23.10 | 22.90 | 22.94 | 39,093 | +0.03(+0.13%) |
Feb 20, 2014 | 22.81 | 22.95 | 22.55 | 22.91 | 31,669 | +0.14(+0.61%) |
Feb 19, 2014 | 22.99 | 23.10 | 22.77 | 22.77 | 42,680 | -0.24(-1.04%) |
Feb 18, 2014 | 23.26 | 23.26 | 22.94 | 23.01 | 83,884 | -0.37(-1.58%) |
Feb 14, 2014 | 23.08 | 23.38 | 23.38 | 23.38 | 26,900 | +0.34(+1.48%) |
Feb 13, 2014 | 23.07 | 23.25 | 23.00 | 23.04 | 24,827 | -0.05(-0.22%) |
Feb 12, 2014 | 22.83 | 23.10 | 22.83 | 23.09 | 12,704 | +0.09(+0.39%) |
Feb 11, 2014 | 22.90 | 23.14 | 22.90 | 23.00 | 48,558 | -0.02(-0.08%) |
Feb 10, 2014 | 22.92 | 23.12 | 22.92 | 23.02 | 17,952 | +0.08(+0.34%) |
Feb 07, 2014 | 22.97 | 23.09 | 22.85 | 22.94 | 25,159 | -0.01(-0.04%) |
Feb 06, 2014 | 23.06 | 23.06 | 22.82 | 22.95 | 29,598 | -0.10(-0.43%) |
Feb 05, 2014 | 22.42 | 23.07 | 22.42 | 23.05 | 93,792 | +0.48(+2.13%) |
Feb 04, 2014 | 22.53 | 22.59 | 22.34 | 22.57 | 10,336 | +0.24(+1.07%) |