Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.38 | 26.47 | 26.36 | 26.45 | 110,677 | +0.04(+0.15%) |
Apr 29, 2014 | 26.42 | 26.44 | 26.37 | 26.41 | 110,813 | +0.08(+0.29%) |
Apr 28, 2014 | 26.25 | 26.38 | 26.11 | 26.34 | 111,947 | +0.21(+0.81%) |
Apr 25, 2014 | 26.20 | 26.21 | 26.07 | 26.13 | 295,425 | -0.08(-0.31%) |
Apr 24, 2014 | 26.29 | 26.29 | 26.15 | 26.21 | 252,805 | +0.04(+0.15%) |
Apr 23, 2014 | 26.18 | 26.21 | 26.14 | 26.17 | 138,312 | -0.07(-0.26%) |
Apr 22, 2014 | 26.21 | 26.29 | 26.14 | 26.24 | 127,024 | +0.07(+0.26%) |
Apr 21, 2014 | 26.13 | 26.17 | 26.08 | 26.17 | 146,406 | +0.08(+0.30%) |
Apr 17, 2014 | 26.01 | 26.09 | 26.09 | 26.09 | 104,313 | +0.05(+0.21%) |
Apr 16, 2014 | 25.93 | 26.04 | 25.87 | 26.04 | 106,862 | +0.25(+0.97%) |
Apr 15, 2014 | 25.66 | 25.82 | 25.54 | 25.79 | 572,207 | +0.14(+0.56%) |
Apr 14, 2014 | 25.62 | 25.69 | 25.47 | 25.64 | 120,319 | +0.16(+0.61%) |
Apr 11, 2014 | 25.50 | 25.64 | 25.48 | 25.49 | 336,240 | -0.17(-0.64%) |
Apr 10, 2014 | 26.06 | 26.10 | 25.63 | 25.65 | 143,937 | -0.42(-1.59%) |
Apr 09, 2014 | 25.91 | 26.07 | 25.87 | 26.07 | 214,258 | +0.18(+0.70%) |
Apr 08, 2014 | 25.79 | 25.90 | 25.73 | 25.89 | 159,818 | +0.10(+0.37%) |
Apr 07, 2014 | 25.94 | 25.98 | 25.79 | 25.79 | 177,468 | -0.20(-0.75%) |
Apr 04, 2014 | 26.31 | 26.32 | 25.98 | 25.99 | 140,979 | -0.22(-0.82%) |
Apr 03, 2014 | 26.22 | 26.23 | 26.13 | 26.20 | 145,313 | +0.01(+0.04%) |
Apr 02, 2014 | 26.09 | 26.22 | 26.06 | 26.19 | 180,529 | +0.09(+0.34%) |
Apr 01, 2014 | 26.05 | 26.11 | 25.99 | 26.10 | 114,042 | +0.10(+0.37%) |
Mar 31, 2014 | 25.94 | 26.03 | 25.94 | 26.01 | 100,302 | +0.22(+0.83%) |
Mar 28, 2014 | 25.73 | 25.88 | 25.73 | 25.79 | 152,235 | +0.16(+0.61%) |
Mar 27, 2014 | 25.66 | 25.71 | 25.57 | 25.63 | 201,220 | -0.02(-0.09%) |
Mar 26, 2014 | 25.88 | 25.89 | 25.66 | 25.66 | 170,049 | -0.10(-0.39%) |
Mar 25, 2014 | 25.72 | 25.78 | 25.63 | 25.76 | 177,286 | +0.14(+0.56%) |
Mar 24, 2014 | 25.76 | 25.76 | 25.50 | 25.61 | 188,219 | +0.01(+0.05%) |
Mar 21, 2014 | 25.76 | 25.84 | 25.60 | 25.60 | 122,243 | -0.04(-0.15%) |
Mar 20, 2014 | 25.42 | 25.65 | 25.39 | 25.64 | 84,406 | +0.18(+0.72%) |
Mar 19, 2014 | 25.64 | 25.66 | 25.33 | 25.46 | 85,821 | -0.17(-0.67%) |
Mar 18, 2014 | 25.49 | 25.65 | 25.49 | 25.63 | 164,941 | +0.18(+0.72%) |
Mar 17, 2014 | 25.47 | 25.49 | 25.39 | 25.44 | 169,674 | +0.20(+0.79%) |
Mar 14, 2014 | 25.22 | 25.37 | 25.21 | 25.25 | 187,698 | -0.05(-0.20%) |
Mar 13, 2014 | 25.61 | 25.61 | 25.23 | 25.30 | 167,821 | -0.20(-0.80%) |
Mar 12, 2014 | 25.36 | 25.51 | 25.36 | 25.50 | 158,081 | +0.00(+0.02%) |
Mar 11, 2014 | 25.58 | 25.64 | 25.44 | 25.49 | 338,247 | -0.10(-0.39%) |
Mar 10, 2014 | 25.53 | 25.60 | 25.47 | 25.59 | 126,755 | -0.00(-0.01%) |
Mar 07, 2014 | 25.68 | 25.68 | 25.51 | 25.60 | 292,481 | +0.02(+0.06%) |
Mar 06, 2014 | 25.61 | 25.63 | 25.55 | 25.58 | 191,633 | +0.07(+0.27%) |
Mar 05, 2014 | 25.53 | 25.58 | 25.50 | 25.51 | 169,476 | -0.05(-0.18%) |
Mar 04, 2014 | 25.43 | 25.59 | 25.43 | 25.56 | 204,037 | +0.36(+1.43%) |
Mar 03, 2014 | 25.12 | 25.26 | 25.08 | 25.20 | 387,925 | -0.17(-0.68%) |
Feb 28, 2014 | 25.28 | 25.48 | 25.23 | 25.37 | 229,596 | +0.10(+0.41%) |
Feb 27, 2014 | 25.12 | 25.28 | 25.10 | 25.27 | 272,995 | +0.10(+0.41%) |
Feb 26, 2014 | 25.21 | 25.24 | 25.09 | 25.16 | 430,451 | +0.00(+0.00%) |
Feb 25, 2014 | 25.16 | 25.26 | 25.11 | 25.16 | 180,100 | -0.03(-0.11%) |
Feb 24, 2014 | 25.18 | 25.34 | 25.14 | 25.19 | 111,411 | +0.10(+0.41%) |
Feb 21, 2014 | 25.20 | 25.23 | 25.08 | 25.09 | 118,707 | -0.07(-0.27%) |
Feb 20, 2014 | 24.98 | 25.19 | 24.97 | 25.16 | 152,180 | +0.15(+0.61%) |
Feb 19, 2014 | 25.10 | 25.24 | 24.98 | 25.00 | 161,255 | -0.15(-0.58%) |
Feb 18, 2014 | 25.20 | 25.20 | 25.10 | 25.15 | 171,897 | -0.03(-0.11%) |
Feb 14, 2014 | 25.02 | 25.18 | 25.18 | 25.18 | 192,213 | +0.15(+0.60%) |
Feb 13, 2014 | 24.76 | 25.04 | 24.76 | 25.03 | 220,643 | +0.11(+0.46%) |
Feb 12, 2014 | 24.92 | 24.99 | 24.85 | 24.91 | 231,622 | +0.00(+0.00%) |
Feb 11, 2014 | 24.66 | 24.97 | 24.66 | 24.91 | 159,654 | +0.27(+1.09%) |
Feb 10, 2014 | 24.55 | 24.64 | 24.54 | 24.64 | 109,370 | +0.06(+0.23%) |
Feb 07, 2014 | 24.44 | 24.61 | 24.37 | 24.59 | 123,092 | +0.28(+1.15%) |
Feb 06, 2014 | 24.11 | 24.31 | 24.11 | 24.31 | 199,669 | +0.28(+1.15%) |
Feb 05, 2014 | 24.00 | 24.08 | 23.91 | 24.03 | 129,302 | -0.02(-0.06%) |
Feb 04, 2014 | 24.02 | 24.09 | 23.94 | 24.05 | 243,886 | +0.15(+0.61%) |