Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.73 | 25.78 | 25.46 | 25.74 | 3,442 | -0.20(-0.76%) |
Apr 29, 2014 | 25.86 | 25.97 | 25.86 | 25.94 | 2,426 | +0.13(+0.50%) |
Apr 28, 2014 | 25.83 | 25.85 | 25.67 | 25.81 | 19,827 | -0.05(-0.21%) |
Apr 25, 2014 | 25.94 | 25.99 | 25.82 | 25.86 | 4,190 | -0.21(-0.82%) |
Apr 24, 2014 | 26.03 | 26.17 | 26.01 | 26.08 | 70,971 | -0.12(-0.46%) |
Apr 23, 2014 | 26.27 | 26.27 | 26.04 | 26.20 | 17,778 | +0.06(+0.23%) |
Apr 22, 2014 | 25.99 | 26.24 | 25.99 | 26.14 | 20,743 | -0.01(-0.02%) |
Apr 21, 2014 | 26.04 | 26.21 | 26.04 | 26.14 | 19,456 | -0.09(-0.33%) |
Apr 17, 2014 | 26.09 | 26.23 | 26.23 | 26.23 | 2,893 | +0.14(+0.52%) |
Apr 16, 2014 | 25.88 | 26.15 | 25.88 | 26.09 | 8,965 | +0.18(+0.70%) |
Apr 15, 2014 | 26.16 | 26.16 | 25.70 | 25.91 | 20,486 | -0.36(-1.36%) |
Apr 14, 2014 | 26.42 | 26.42 | 26.23 | 26.27 | 85,120 | -0.06(-0.23%) |
Apr 11, 2014 | 26.05 | 26.33 | 26.04 | 26.33 | 11,347 | +0.24(+0.93%) |
Apr 10, 2014 | 26.24 | 26.40 | 26.08 | 26.08 | 9,666 | +0.05(+0.20%) |
Apr 09, 2014 | 25.96 | 26.03 | 25.84 | 26.03 | 3,141 | +0.28(+1.07%) |
Apr 08, 2014 | 25.82 | 25.89 | 25.70 | 25.76 | 117,903 | +0.12(+0.48%) |
Apr 07, 2014 | 25.52 | 25.65 | 25.52 | 25.64 | 6,920 | +0.18(+0.72%) |
Apr 04, 2014 | 25.67 | 25.95 | 25.45 | 25.45 | 19,730 | -0.08(-0.33%) |
Apr 03, 2014 | 25.67 | 25.78 | 25.42 | 25.54 | 34,929 | -0.24(-0.91%) |
Apr 02, 2014 | 25.66 | 25.81 | 25.62 | 25.77 | 4,848 | +0.12(+0.47%) |
Apr 01, 2014 | 25.58 | 25.65 | 25.55 | 25.65 | 4,109 | +0.17(+0.69%) |
Mar 31, 2014 | 25.51 | 25.54 | 25.42 | 25.48 | 13,219 | +0.06(+0.24%) |
Mar 28, 2014 | 25.23 | 25.61 | 25.23 | 25.42 | 36,711 | +0.30(+1.18%) |
Mar 27, 2014 | 24.99 | 25.15 | 24.98 | 25.12 | 13,602 | +0.42(+1.69%) |
Mar 26, 2014 | 24.78 | 24.93 | 24.70 | 24.70 | 7,479 | -0.00(-0.01%) |
Mar 25, 2014 | 24.55 | 24.72 | 24.55 | 24.70 | 16,972 | +0.32(+1.32%) |
Mar 24, 2014 | 24.48 | 24.48 | 24.27 | 24.38 | 10,291 | -0.17(-0.71%) |
Mar 21, 2014 | 24.46 | 24.66 | 24.46 | 24.56 | 19,001 | +0.23(+0.94%) |
Mar 20, 2014 | 24.22 | 24.37 | 24.18 | 24.33 | 62,709 | +0.03(+0.13%) |
Mar 19, 2014 | 24.28 | 24.58 | 24.25 | 24.30 | 41,467 | -0.02(-0.06%) |
Mar 18, 2014 | 24.00 | 24.33 | 24.00 | 24.31 | 564,260 | +0.33(+1.40%) |
Mar 17, 2014 | 23.85 | 24.05 | 23.85 | 23.98 | 11,006 | +0.22(+0.92%) |
Mar 14, 2014 | 23.70 | 23.91 | 23.68 | 23.76 | 9,811 | +0.02(+0.07%) |
Mar 13, 2014 | 24.18 | 24.18 | 23.74 | 23.74 | 12,614 | -0.44(-1.82%) |
Mar 12, 2014 | 23.94 | 24.18 | 23.94 | 24.18 | 20,926 | +0.15(+0.62%) |
Mar 11, 2014 | 24.28 | 24.35 | 24.03 | 24.03 | 69,044 | -0.14(-0.59%) |
Mar 10, 2014 | 24.46 | 24.46 | 24.11 | 24.18 | 14,362 | -0.32(-1.30%) |
Mar 07, 2014 | 24.94 | 24.94 | 24.43 | 24.49 | 5,694 | -0.58(-2.31%) |
Mar 06, 2014 | 24.78 | 25.09 | 24.78 | 25.07 | 7,936 | +0.46(+1.88%) |
Mar 05, 2014 | 24.64 | 24.64 | 24.52 | 24.61 | 4,744 | -0.09(-0.37%) |
Mar 04, 2014 | 24.75 | 24.75 | 24.67 | 24.70 | 5,377 | +0.11(+0.47%) |
Mar 03, 2014 | 24.34 | 24.60 | 24.34 | 24.59 | 10,292 | -0.08(-0.34%) |
Feb 28, 2014 | 24.83 | 24.88 | 24.66 | 24.67 | 13,266 | -0.28(-1.13%) |
Feb 27, 2014 | 24.56 | 24.95 | 24.55 | 24.95 | 9,302 | +0.49(+1.99%) |
Feb 26, 2014 | 24.38 | 24.54 | 24.37 | 24.46 | 11,564 | +0.29(+1.19%) |
Feb 25, 2014 | 24.24 | 24.29 | 24.17 | 24.18 | 6,390 | -0.26(-1.06%) |
Feb 24, 2014 | 24.37 | 24.50 | 24.37 | 24.43 | 16,591 | -0.02(-0.09%) |
Feb 21, 2014 | 24.35 | 24.52 | 24.35 | 24.46 | 7,326 | +0.08(+0.31%) |
Feb 20, 2014 | 24.25 | 24.51 | 24.24 | 24.38 | 25,353 | +0.10(+0.41%) |
Feb 19, 2014 | 24.40 | 24.40 | 24.22 | 24.28 | 7,133 | -0.16(-0.65%) |
Feb 18, 2014 | 24.62 | 24.62 | 24.44 | 24.44 | 8,434 | -0.29(-1.17%) |
Feb 14, 2014 | 24.63 | 24.73 | 24.73 | 24.73 | 11,575 | +0.33(+1.34%) |
Feb 13, 2014 | 24.11 | 24.43 | 24.11 | 24.40 | 7,175 | +0.02(+0.07%) |
Feb 12, 2014 | 24.38 | 24.50 | 24.31 | 24.39 | 8,634 | +0.01(+0.03%) |
Feb 11, 2014 | 23.95 | 24.42 | 23.95 | 24.38 | 44,301 | +0.36(+1.52%) |
Feb 10, 2014 | 24.24 | 24.24 | 23.99 | 24.02 | 13,177 | -0.21(-0.88%) |
Feb 07, 2014 | 24.21 | 24.36 | 24.18 | 24.23 | 8,829 | +0.26(+1.08%) |
Feb 06, 2014 | 23.55 | 24.00 | 23.55 | 23.97 | 19,661 | +0.45(+1.91%) |
Feb 05, 2014 | 23.64 | 23.64 | 23.42 | 23.52 | 15,293 | -0.37(-1.56%) |
Feb 04, 2014 | 23.61 | 23.93 | 23.61 | 23.89 | 24,556 | +0.38(+1.62%) |