Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.18 | 25.46 | 23.68 | 24.81 | 37,002 | +0.33(+1.35%) |
Apr 29, 2014 | 24.53 | 24.71 | 23.81 | 24.48 | 27,998 | -0.06(-0.23%) |
Apr 28, 2014 | 24.53 | 25.00 | 24.00 | 24.53 | 26,318 | +0.17(+0.70%) |
Apr 25, 2014 | 25.22 | 25.54 | 23.90 | 24.36 | 24,997 | -0.94(-3.72%) |
Apr 24, 2014 | 25.77 | 25.92 | 24.99 | 25.30 | 33,223 | -0.28(-1.10%) |
Apr 23, 2014 | 25.42 | 25.80 | 25.03 | 25.59 | 22,363 | +0.21(+0.82%) |
Apr 22, 2014 | 25.38 | 25.64 | 25.13 | 25.38 | 17,843 | +0.02(+0.07%) |
Apr 21, 2014 | 25.63 | 25.92 | 25.19 | 25.36 | 21,286 | -0.26(-1.03%) |
Apr 17, 2014 | 25.47 | 25.62 | 25.62 | 25.62 | 17,002 | +0.22(+0.85%) |
Apr 16, 2014 | 25.73 | 25.84 | 25.12 | 25.41 | 21,759 | -0.20(-0.77%) |
Apr 15, 2014 | 25.49 | 25.68 | 24.48 | 25.61 | 37,165 | +0.04(+0.15%) |
Apr 14, 2014 | 25.88 | 26.16 | 25.20 | 25.57 | 33,930 | -0.08(-0.29%) |
Apr 11, 2014 | 26.05 | 26.25 | 25.60 | 25.64 | 35,412 | -0.72(-2.71%) |
Apr 10, 2014 | 27.11 | 27.11 | 26.20 | 26.36 | 29,221 | -0.77(-2.84%) |
Apr 09, 2014 | 27.20 | 27.47 | 26.57 | 27.13 | 23,216 | +0.09(+0.35%) |
Apr 08, 2014 | 26.66 | 27.46 | 26.44 | 27.04 | 34,859 | +0.41(+1.56%) |
Apr 07, 2014 | 26.69 | 27.24 | 25.93 | 26.62 | 99,005 | -0.27(-1.01%) |
Apr 04, 2014 | 27.63 | 27.84 | 26.64 | 26.89 | 47,942 | -0.74(-2.69%) |
Apr 03, 2014 | 27.02 | 27.68 | 26.78 | 27.64 | 63,285 | +0.56(+2.05%) |
Apr 02, 2014 | 26.98 | 27.18 | 26.73 | 27.08 | 24,262 | +0.07(+0.24%) |
Apr 01, 2014 | 26.95 | 27.47 | 26.71 | 27.02 | 57,876 | +0.01(+0.03%) |
Mar 31, 2014 | 26.79 | 27.37 | 26.79 | 27.01 | 37,071 | +0.33(+1.23%) |
Mar 28, 2014 | 26.74 | 27.52 | 26.36 | 26.68 | 31,504 | -0.08(-0.32%) |
Mar 27, 2014 | 26.45 | 27.11 | 26.45 | 26.76 | 56,337 | +0.24(+0.92%) |
Mar 26, 2014 | 27.30 | 27.30 | 26.41 | 26.52 | 42,545 | -0.49(-1.81%) |
Mar 25, 2014 | 27.06 | 27.47 | 26.86 | 27.01 | 30,842 | +0.17(+0.63%) |
Mar 24, 2014 | 27.15 | 27.34 | 26.50 | 26.84 | 53,888 | -0.33(-1.21%) |
Mar 21, 2014 | 26.57 | 27.32 | 26.57 | 27.17 | 65,799 | +0.79(+3.00%) |
Mar 20, 2014 | 26.81 | 27.15 | 26.13 | 26.38 | 42,537 | -0.39(-1.44%) |
Mar 19, 2014 | 26.88 | 27.29 | 26.13 | 26.76 | 111,259 | -0.23(-0.84%) |
Mar 18, 2014 | 26.46 | 27.00 | 26.00 | 26.99 | 81,975 | +0.62(+2.36%) |
Mar 17, 2014 | 26.08 | 26.51 | 25.78 | 26.37 | 127,603 | +0.64(+2.49%) |
Mar 14, 2014 | 25.76 | 26.02 | 25.20 | 25.73 | 47,635 | -0.20(-0.76%) |
Mar 13, 2014 | 26.21 | 26.58 | 25.37 | 25.93 | 59,441 | -0.37(-1.40%) |
Mar 12, 2014 | 25.41 | 26.30 | 25.41 | 26.29 | 29,064 | +0.78(+3.06%) |
Mar 11, 2014 | 26.11 | 26.46 | 25.19 | 25.51 | 33,178 | -0.65(-2.48%) |
Mar 10, 2014 | 26.02 | 26.16 | 25.59 | 26.16 | 23,510 | -0.06(-0.22%) |
Mar 07, 2014 | 26.70 | 26.70 | 25.87 | 26.22 | 22,699 | -0.26(-0.99%) |
Mar 06, 2014 | 25.88 | 26.57 | 25.77 | 26.48 | 14,938 | +0.75(+2.93%) |
Mar 05, 2014 | 26.30 | 26.30 | 25.67 | 25.73 | 29,516 | -0.56(-2.11%) |
Mar 04, 2014 | 25.64 | 26.57 | 25.42 | 26.28 | 45,554 | +1.04(+4.14%) |
Mar 03, 2014 | 25.51 | 25.69 | 24.98 | 25.24 | 29,086 | -0.65(-2.51%) |
Feb 28, 2014 | 25.26 | 25.89 | 24.99 | 25.89 | 30,913 | +0.77(+3.07%) |
Feb 27, 2014 | 25.41 | 25.70 | 24.90 | 25.12 | 27,200 | -0.56(-2.20%) |
Feb 26, 2014 | 25.41 | 25.96 | 25.09 | 25.68 | 21,202 | +0.45(+1.79%) |
Feb 25, 2014 | 26.32 | 26.32 | 25.00 | 25.23 | 28,452 | -1.08(-4.11%) |
Feb 24, 2014 | 25.93 | 26.62 | 25.93 | 26.31 | 18,925 | +0.22(+0.83%) |
Feb 21, 2014 | 26.83 | 26.89 | 25.86 | 26.09 | 32,614 | -0.59(-2.22%) |
Feb 20, 2014 | 25.40 | 26.70 | 25.40 | 26.69 | 23,743 | +0.79(+3.05%) |
Feb 19, 2014 | 26.62 | 26.99 | 25.74 | 25.90 | 22,936 | -0.89(-3.33%) |
Feb 18, 2014 | 26.54 | 26.89 | 25.95 | 26.79 | 17,307 | +0.51(+1.93%) |
Feb 14, 2014 | 26.24 | 26.28 | 26.28 | 26.28 | 38,603 | -0.03(-0.11%) |
Feb 13, 2014 | 25.68 | 26.63 | 25.68 | 26.31 | 22,486 | +0.41(+1.60%) |
Feb 12, 2014 | 25.73 | 26.14 | 25.61 | 25.90 | 27,105 | +0.23(+0.88%) |
Feb 11, 2014 | 24.86 | 25.70 | 24.86 | 25.67 | 22,445 | +0.82(+3.29%) |
Feb 10, 2014 | 25.14 | 25.14 | 24.30 | 24.85 | 38,873 | -0.28(-1.12%) |
Feb 07, 2014 | 25.26 | 25.26 | 24.60 | 25.14 | 29,426 | -0.01(-0.04%) |
Feb 06, 2014 | 25.08 | 25.36 | 24.80 | 25.14 | 36,521 | +0.22(+0.87%) |
Feb 05, 2014 | 25.07 | 25.39 | 24.62 | 24.93 | 25,628 | -0.23(-0.90%) |
Feb 04, 2014 | 24.86 | 25.79 | 24.62 | 25.15 | 27,700 | +0.32(+1.29%) |