Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.39 | 26.15 | 25.10 | 26.06 | 383,409 | +0.57(+2.25%) |
Apr 29, 2014 | 25.74 | 26.06 | 25.46 | 25.49 | 243,693 | -0.06(-0.25%) |
Apr 28, 2014 | 25.84 | 26.05 | 25.28 | 25.55 | 309,495 | -0.23(-0.90%) |
Apr 25, 2014 | 26.18 | 26.32 | 25.59 | 25.79 | 301,667 | -0.58(-2.21%) |
Apr 24, 2014 | 26.95 | 26.98 | 26.19 | 26.37 | 319,051 | -0.33(-1.24%) |
Apr 23, 2014 | 27.08 | 27.20 | 26.60 | 26.70 | 229,353 | -0.31(-1.16%) |
Apr 22, 2014 | 26.79 | 27.30 | 26.57 | 27.02 | 295,465 | +0.40(+1.52%) |
Apr 21, 2014 | 27.07 | 27.07 | 26.30 | 26.61 | 386,258 | -0.58(-2.14%) |
Apr 17, 2014 | 26.35 | 27.20 | 27.20 | 27.20 | 547,240 | +0.73(+2.75%) |
Apr 16, 2014 | 25.80 | 26.56 | 25.55 | 26.47 | 601,008 | +0.91(+3.55%) |
Apr 15, 2014 | 25.27 | 25.68 | 25.00 | 25.56 | 616,322 | +0.31(+1.24%) |
Apr 14, 2014 | 25.16 | 25.53 | 24.54 | 25.25 | 534,526 | +0.32(+1.30%) |
Apr 11, 2014 | 25.23 | 25.48 | 24.62 | 24.93 | 377,303 | -0.55(-2.15%) |
Apr 10, 2014 | 26.22 | 26.29 | 25.09 | 25.47 | 639,022 | -0.71(-2.71%) |
Apr 09, 2014 | 25.93 | 26.32 | 25.57 | 26.18 | 631,925 | +0.40(+1.57%) |
Apr 08, 2014 | 25.63 | 26.23 | 25.53 | 25.78 | 305,391 | +0.13(+0.49%) |
Apr 07, 2014 | 25.96 | 25.99 | 25.23 | 25.65 | 392,086 | -0.35(-1.35%) |
Apr 04, 2014 | 27.41 | 27.41 | 25.78 | 26.00 | 525,196 | -1.21(-4.45%) |
Apr 03, 2014 | 27.24 | 27.59 | 27.11 | 27.21 | 449,373 | -0.18(-0.66%) |
Apr 02, 2014 | 27.36 | 27.41 | 26.98 | 27.39 | 476,304 | +0.07(+0.26%) |
Apr 01, 2014 | 26.80 | 27.37 | 26.61 | 27.32 | 626,690 | +0.61(+2.28%) |
Mar 31, 2014 | 25.94 | 26.73 | 25.86 | 26.71 | 618,226 | +0.98(+3.80%) |
Mar 28, 2014 | 25.76 | 26.41 | 25.70 | 25.73 | 216,539 | +0.01(+0.03%) |
Mar 27, 2014 | 26.16 | 26.33 | 25.60 | 25.72 | 271,151 | -0.35(-1.34%) |
Mar 26, 2014 | 26.55 | 26.61 | 26.07 | 26.07 | 349,345 | -0.27(-1.02%) |
Mar 25, 2014 | 26.63 | 26.96 | 26.06 | 26.34 | 410,150 | -0.21(-0.78%) |
Mar 24, 2014 | 27.05 | 27.17 | 26.48 | 26.55 | 385,301 | -0.43(-1.60%) |
Mar 21, 2014 | 26.82 | 27.20 | 26.67 | 26.98 | 490,688 | +0.23(+0.87%) |
Mar 20, 2014 | 26.49 | 26.76 | 26.41 | 26.75 | 383,263 | +0.30(+1.12%) |
Mar 19, 2014 | 26.07 | 26.73 | 25.98 | 26.45 | 570,588 | +0.30(+1.13%) |
Mar 18, 2014 | 25.60 | 26.24 | 25.52 | 26.15 | 609,211 | +0.65(+2.53%) |
Mar 17, 2014 | 25.37 | 25.71 | 25.33 | 25.51 | 305,033 | +0.28(+1.10%) |
Mar 14, 2014 | 25.33 | 25.54 | 25.04 | 25.23 | 723,699 | -0.12(-0.46%) |
Mar 13, 2014 | 25.91 | 25.93 | 25.15 | 25.35 | 493,303 | -0.50(-1.94%) |
Mar 12, 2014 | 25.40 | 26.02 | 25.31 | 25.85 | 497,620 | +0.22(+0.88%) |
Mar 11, 2014 | 26.34 | 26.38 | 25.35 | 25.62 | 647,170 | -0.69(-2.63%) |
Mar 10, 2014 | 26.37 | 27.01 | 26.07 | 26.32 | 774,685 | -0.02(-0.07%) |
Mar 07, 2014 | 24.36 | 26.67 | 24.31 | 26.33 | 2,776,714 | +3.16(+13.63%) |
Mar 06, 2014 | 23.11 | 23.28 | 22.86 | 23.18 | 435,779 | +0.06(+0.27%) |
Mar 05, 2014 | 23.61 | 23.61 | 22.74 | 23.11 | 557,990 | -0.49(-2.09%) |
Mar 04, 2014 | 23.22 | 23.97 | 23.22 | 23.61 | 769,749 | +0.64(+2.77%) |
Mar 03, 2014 | 22.60 | 23.21 | 22.33 | 22.97 | 769,495 | +0.19(+0.83%) |
Feb 28, 2014 | 21.98 | 22.91 | 21.98 | 22.78 | 662,989 | +0.93(+4.27%) |
Feb 27, 2014 | 21.55 | 21.90 | 21.36 | 21.85 | 375,150 | +0.26(+1.21%) |
Feb 26, 2014 | 21.38 | 21.73 | 21.18 | 21.59 | 195,925 | +0.27(+1.26%) |
Feb 25, 2014 | 21.18 | 21.57 | 21.05 | 21.32 | 370,849 | +0.09(+0.42%) |
Feb 24, 2014 | 21.26 | 21.44 | 21.08 | 21.23 | 388,490 | -0.01(-0.04%) |
Feb 21, 2014 | 21.20 | 21.35 | 21.00 | 21.24 | 378,270 | +0.10(+0.47%) |
Feb 20, 2014 | 20.90 | 21.22 | 20.75 | 21.14 | 171,266 | +0.32(+1.55%) |
Feb 19, 2014 | 21.02 | 21.25 | 20.80 | 20.82 | 222,558 | -0.28(-1.32%) |
Feb 18, 2014 | 20.80 | 21.23 | 20.64 | 21.09 | 373,569 | +0.24(+1.16%) |
Feb 14, 2014 | 21.17 | 20.85 | 20.85 | 20.85 | 342,053 | -0.33(-1.57%) |
Feb 13, 2014 | 20.81 | 21.30 | 20.77 | 21.18 | 244,842 | +0.20(+0.94%) |
Feb 12, 2014 | 20.08 | 21.34 | 20.08 | 20.99 | 499,134 | +0.94(+4.70%) |
Feb 11, 2014 | 20.08 | 20.27 | 19.69 | 20.04 | 447,284 | -0.01(-0.04%) |
Feb 10, 2014 | 20.35 | 20.35 | 19.89 | 20.05 | 221,746 | -0.33(-1.63%) |
Feb 07, 2014 | 20.52 | 20.69 | 20.29 | 20.39 | 232,172 | -0.13(-0.61%) |
Feb 06, 2014 | 20.28 | 20.53 | 20.17 | 20.51 | 296,000 | +0.32(+1.60%) |
Feb 05, 2014 | 20.41 | 20.48 | 19.64 | 20.19 | 304,687 | -0.31(-1.53%) |
Feb 04, 2014 | 20.33 | 20.71 | 20.09 | 20.50 | 239,693 | +0.24(+1.20%) |