Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.52 | 26.62 | 26.46 | 26.60 | 61,133 | +0.09(+0.33%) |
Apr 29, 2014 | 26.50 | 26.59 | 26.50 | 26.52 | 26,218 | +0.04(+0.13%) |
Apr 28, 2014 | 26.43 | 26.50 | 26.25 | 26.48 | 42,877 | +0.17(+0.66%) |
Apr 25, 2014 | 26.38 | 26.38 | 26.22 | 26.31 | 43,401 | -0.06(-0.22%) |
Apr 24, 2014 | 26.47 | 26.47 | 26.35 | 26.37 | 334,528 | +0.01(+0.04%) |
Apr 23, 2014 | 26.38 | 26.40 | 26.33 | 26.35 | 28,780 | -0.07(-0.27%) |
Apr 22, 2014 | 26.35 | 26.48 | 26.35 | 26.43 | 30,277 | +0.11(+0.44%) |
Apr 21, 2014 | 26.27 | 26.33 | 26.25 | 26.31 | 44,260 | +0.04(+0.17%) |
Apr 17, 2014 | 26.15 | 26.27 | 26.27 | 26.27 | 26,867 | +0.06(+0.24%) |
Apr 16, 2014 | 26.09 | 26.21 | 26.05 | 26.20 | 33,864 | +0.25(+0.98%) |
Apr 15, 2014 | 25.80 | 25.98 | 25.72 | 25.95 | 30,454 | +0.13(+0.52%) |
Apr 14, 2014 | 25.76 | 25.85 | 25.66 | 25.81 | 42,576 | +0.13(+0.51%) |
Apr 11, 2014 | 25.75 | 25.80 | 25.64 | 25.68 | 47,266 | -0.15(-0.58%) |
Apr 10, 2014 | 26.28 | 26.31 | 25.80 | 25.83 | 43,692 | -0.39(-1.48%) |
Apr 09, 2014 | 26.15 | 26.26 | 26.06 | 26.22 | 109,250 | +0.13(+0.51%) |
Apr 08, 2014 | 25.95 | 26.09 | 25.94 | 26.09 | 39,641 | +0.15(+0.56%) |
Apr 07, 2014 | 26.15 | 26.19 | 25.95 | 25.95 | 44,979 | -0.25(-0.94%) |
Apr 04, 2014 | 26.53 | 26.54 | 26.19 | 26.19 | 35,233 | -0.21(-0.81%) |
Apr 03, 2014 | 26.41 | 26.44 | 26.32 | 26.41 | 29,713 | +0.02(+0.09%) |
Apr 02, 2014 | 26.33 | 26.38 | 26.28 | 26.38 | 32,617 | +0.11(+0.43%) |
Apr 01, 2014 | 26.19 | 26.28 | 26.18 | 26.27 | 90,190 | +0.10(+0.37%) |
Mar 31, 2014 | 26.12 | 26.21 | 26.08 | 26.17 | 55,470 | +0.25(+0.95%) |
Mar 28, 2014 | 25.90 | 26.03 | 25.88 | 25.93 | 56,140 | +0.15(+0.58%) |
Mar 27, 2014 | 25.85 | 25.90 | 25.74 | 25.78 | 369,397 | -0.03(-0.13%) |
Mar 26, 2014 | 26.07 | 26.07 | 25.81 | 25.81 | 34,638 | -0.16(-0.62%) |
Mar 25, 2014 | 25.96 | 25.97 | 25.81 | 25.97 | 27,311 | +0.14(+0.53%) |
Mar 24, 2014 | 25.88 | 25.92 | 25.70 | 25.83 | 31,031 | +0.02(+0.10%) |
Mar 21, 2014 | 26.02 | 26.06 | 25.81 | 25.81 | 43,184 | +0.02(+0.09%) |
Mar 20, 2014 | 25.60 | 25.86 | 25.58 | 25.79 | 33,207 | +0.08(+0.33%) |
Mar 19, 2014 | 25.84 | 25.91 | 25.60 | 25.70 | 20,583 | -0.18(-0.69%) |
Mar 18, 2014 | 25.75 | 25.91 | 25.75 | 25.88 | 37,648 | +0.17(+0.67%) |
Mar 17, 2014 | 25.61 | 25.73 | 25.61 | 25.71 | 20,609 | +0.20(+0.76%) |
Mar 14, 2014 | 25.49 | 25.61 | 25.42 | 25.51 | 44,300 | -0.02(-0.07%) |
Mar 13, 2014 | 25.78 | 25.84 | 25.48 | 25.53 | 50,665 | -0.18(-0.69%) |
Mar 12, 2014 | 25.63 | 25.73 | 25.56 | 25.71 | 28,124 | +0.03(+0.13%) |
Mar 11, 2014 | 25.85 | 25.87 | 25.68 | 25.68 | 27,049 | -0.08(-0.33%) |
Mar 10, 2014 | 25.81 | 25.82 | 25.70 | 25.76 | 123,738 | -0.03(-0.12%) |
Mar 07, 2014 | 25.86 | 25.86 | 25.75 | 25.79 | 24,838 | -0.04(-0.16%) |
Mar 06, 2014 | 25.84 | 25.85 | 25.78 | 25.83 | 79,793 | +0.07(+0.29%) |
Mar 05, 2014 | 25.79 | 25.79 | 25.73 | 25.76 | 23,858 | -0.03(-0.13%) |
Mar 04, 2014 | 25.69 | 25.83 | 25.69 | 25.79 | 53,362 | +0.40(+1.57%) |
Mar 03, 2014 | 25.39 | 25.53 | 25.29 | 25.39 | 35,296 | -0.21(-0.84%) |
Feb 28, 2014 | 25.53 | 25.68 | 25.50 | 25.61 | 37,110 | +0.15(+0.59%) |
Feb 27, 2014 | 25.39 | 25.51 | 25.35 | 25.46 | 366,729 | +0.07(+0.29%) |
Feb 26, 2014 | 25.40 | 25.47 | 25.32 | 25.38 | 33,409 | +0.02(+0.08%) |
Feb 25, 2014 | 25.43 | 25.47 | 25.37 | 25.37 | 49,123 | -0.06(-0.24%) |
Feb 24, 2014 | 25.50 | 25.56 | 25.36 | 25.43 | 43,924 | +0.12(+0.48%) |
Feb 21, 2014 | 25.35 | 25.44 | 25.31 | 25.31 | 36,439 | -0.07(-0.29%) |
Feb 20, 2014 | 25.18 | 25.40 | 25.18 | 25.38 | 20,051 | +0.17(+0.68%) |
Feb 19, 2014 | 25.27 | 25.45 | 25.20 | 25.21 | 146,748 | -0.13(-0.51%) |
Feb 18, 2014 | 25.29 | 25.39 | 25.29 | 25.34 | 52,062 | -0.01(-0.05%) |
Feb 14, 2014 | 25.14 | 25.35 | 25.35 | 25.35 | 71,239 | +0.16(+0.65%) |
Feb 13, 2014 | 24.90 | 25.22 | 24.90 | 25.18 | 21,845 | +0.13(+0.53%) |
Feb 12, 2014 | 25.12 | 25.19 | 25.03 | 25.05 | 103,839 | -0.02(-0.08%) |
Feb 11, 2014 | 24.78 | 25.12 | 24.78 | 25.07 | 126,206 | +0.26(+1.04%) |
Feb 10, 2014 | 24.75 | 24.81 | 24.68 | 24.81 | 19,378 | +0.08(+0.32%) |
Feb 07, 2014 | 24.60 | 24.73 | 24.54 | 24.73 | 20,387 | +0.25(+1.01%) |
Feb 06, 2014 | 24.23 | 24.49 | 24.23 | 24.49 | 41,837 | +0.29(+1.18%) |
Feb 05, 2014 | 24.19 | 24.25 | 24.06 | 24.20 | 55,265 | -0.04(-0.17%) |
Feb 04, 2014 | 24.18 | 24.27 | 24.07 | 24.24 | 43,285 | +0.19(+0.79%) |