Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.51 | 23.38 | 22.45 | 23.28 | 782,160 | +0.92(+4.11%) |
Apr 29, 2014 | 22.17 | 22.45 | 22.01 | 22.37 | 914,014 | +0.25(+1.14%) |
Apr 28, 2014 | 22.65 | 22.87 | 22.05 | 22.11 | 720,713 | -0.41(-1.82%) |
Apr 25, 2014 | 23.06 | 23.06 | 22.43 | 22.52 | 775,624 | -0.56(-2.41%) |
Apr 24, 2014 | 23.50 | 23.65 | 22.84 | 23.08 | 750,941 | -0.32(-1.35%) |
Apr 23, 2014 | 23.54 | 23.67 | 23.28 | 23.40 | 816,167 | -0.19(-0.82%) |
Apr 22, 2014 | 23.17 | 23.82 | 23.08 | 23.59 | 591,276 | +0.40(+1.71%) |
Apr 21, 2014 | 23.07 | 23.29 | 22.88 | 23.19 | 540,302 | +0.11(+0.49%) |
Apr 17, 2014 | 22.51 | 23.08 | 23.08 | 23.08 | 1,409,065 | +0.67(+2.97%) |
Apr 16, 2014 | 22.16 | 22.54 | 21.94 | 22.41 | 1,835,398 | +0.50(+2.27%) |
Apr 15, 2014 | 21.87 | 21.96 | 21.12 | 21.92 | 4,023,529 | +0.10(+0.46%) |
Apr 14, 2014 | 23.12 | 23.12 | 21.69 | 21.82 | 1,789,288 | -0.48(-2.16%) |
Apr 11, 2014 | 22.50 | 22.75 | 22.11 | 22.30 | 1,836,306 | -0.58(-2.52%) |
Apr 10, 2014 | 24.62 | 24.62 | 22.71 | 22.88 | 3,526,224 | -1.91(-7.72%) |
Apr 09, 2014 | 24.68 | 24.97 | 24.56 | 24.79 | 485,394 | +0.12(+0.50%) |
Apr 08, 2014 | 24.70 | 24.93 | 24.38 | 24.66 | 594,433 | -0.03(-0.11%) |
Apr 07, 2014 | 25.04 | 25.20 | 24.52 | 24.69 | 1,566,633 | -0.47(-1.88%) |
Apr 04, 2014 | 25.97 | 26.24 | 25.00 | 25.17 | 1,053,746 | -0.23(-0.92%) |
Apr 03, 2014 | 25.97 | 26.04 | 24.98 | 25.40 | 1,820,220 | -0.53(-2.03%) |
Apr 02, 2014 | 26.02 | 26.32 | 25.83 | 25.92 | 727,197 | -0.10(-0.40%) |
Apr 01, 2014 | 25.96 | 26.14 | 25.49 | 26.03 | 1,207,523 | +0.26(+1.03%) |
Mar 31, 2014 | 25.57 | 25.98 | 25.47 | 25.76 | 701,023 | +0.38(+1.50%) |
Mar 28, 2014 | 25.30 | 25.84 | 25.18 | 25.38 | 652,334 | +0.24(+0.94%) |
Mar 27, 2014 | 25.35 | 25.46 | 24.92 | 25.15 | 438,820 | -0.14(-0.56%) |
Mar 26, 2014 | 25.47 | 25.51 | 25.11 | 25.29 | 844,910 | -0.02(-0.09%) |
Mar 25, 2014 | 25.40 | 25.61 | 24.88 | 25.31 | 833,191 | +0.08(+0.30%) |
Mar 24, 2014 | 25.52 | 25.75 | 25.00 | 25.23 | 503,295 | -0.29(-1.13%) |
Mar 21, 2014 | 25.13 | 25.64 | 25.03 | 25.52 | 1,868,031 | +0.45(+1.77%) |
Mar 20, 2014 | 24.84 | 25.16 | 24.60 | 25.08 | 2,074,283 | +0.17(+0.68%) |
Mar 19, 2014 | 25.45 | 25.54 | 24.84 | 24.91 | 924,887 | -0.54(-2.11%) |
Mar 18, 2014 | 25.48 | 25.68 | 25.31 | 25.45 | 594,256 | -0.03(-0.11%) |
Mar 17, 2014 | 25.37 | 25.80 | 25.28 | 25.47 | 708,797 | +0.29(+1.15%) |
Mar 14, 2014 | 25.39 | 25.73 | 25.03 | 25.19 | 416,609 | -0.24(-0.93%) |
Mar 13, 2014 | 26.01 | 26.24 | 25.18 | 25.42 | 1,133,696 | -0.38(-1.49%) |
Mar 12, 2014 | 25.67 | 26.13 | 25.51 | 25.81 | 913,655 | -0.11(-0.42%) |
Mar 11, 2014 | 26.52 | 26.75 | 25.66 | 25.91 | 1,102,799 | -0.64(-2.40%) |
Mar 10, 2014 | 25.93 | 26.63 | 25.66 | 26.55 | 1,836,016 | +0.59(+2.27%) |
Mar 07, 2014 | 25.67 | 26.00 | 25.50 | 25.96 | 7,661,067 | +0.28(+1.09%) |
Mar 06, 2014 | 26.44 | 26.67 | 25.65 | 25.68 | 501,502 | -0.45(-1.72%) |
Mar 05, 2014 | 26.05 | 26.32 | 25.72 | 26.13 | 685,718 | +0.12(+0.46%) |
Mar 04, 2014 | 24.88 | 26.41 | 24.64 | 26.01 | 1,118,999 | +1.12(+4.51%) |
Mar 03, 2014 | 25.24 | 25.24 | 24.65 | 24.89 | 532,035 | -0.44(-1.74%) |
Feb 28, 2014 | 25.34 | 25.49 | 25.02 | 25.33 | 418,734 | +0.16(+0.62%) |
Feb 27, 2014 | 25.17 | 25.49 | 25.10 | 25.17 | 366,439 | -0.05(-0.21%) |
Feb 26, 2014 | 25.42 | 25.73 | 24.90 | 25.23 | 672,543 | -0.14(-0.54%) |
Feb 25, 2014 | 25.45 | 25.62 | 25.28 | 25.36 | 340,936 | -0.06(-0.24%) |
Feb 24, 2014 | 25.22 | 25.63 | 24.46 | 25.42 | 974,551 | +0.96(+3.93%) |
Feb 21, 2014 | 25.18 | 25.26 | 24.38 | 24.46 | 233,595 | -0.66(-2.63%) |
Feb 20, 2014 | 25.01 | 25.31 | 24.91 | 25.12 | 350,373 | +0.14(+0.58%) |
Feb 19, 2014 | 24.88 | 25.21 | 24.65 | 24.98 | 425,642 | +0.04(+0.14%) |
Feb 18, 2014 | 24.07 | 25.02 | 23.83 | 24.94 | 558,568 | +0.87(+3.60%) |
Feb 14, 2014 | 24.09 | 24.07 | 24.07 | 24.07 | 296,277 | -0.10(-0.43%) |
Feb 13, 2014 | 23.42 | 24.32 | 23.31 | 24.18 | 468,216 | +0.62(+2.64%) |
Feb 12, 2014 | 23.28 | 23.77 | 23.23 | 23.56 | 718,022 | +0.30(+1.28%) |
Feb 11, 2014 | 23.01 | 23.33 | 22.90 | 23.26 | 896,397 | +0.30(+1.31%) |
Feb 10, 2014 | 22.55 | 23.20 | 22.22 | 22.96 | 1,464,579 | +0.39(+1.73%) |
Feb 07, 2014 | 23.79 | 23.97 | 22.43 | 22.57 | 1,440,040 | -1.15(-4.85%) |
Feb 06, 2014 | 23.67 | 23.89 | 23.47 | 23.72 | 417,329 | +0.12(+0.49%) |
Feb 05, 2014 | 23.15 | 23.71 | 23.11 | 23.60 | 809,145 | +0.20(+0.88%) |
Feb 04, 2014 | 23.45 | 23.69 | 22.42 | 23.40 | 1,062,946 | -0.30(-1.26%) |