Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.09 | 24.33 | 23.95 | 24.32 | 102,401 | +0.13(+0.54%) |
Apr 29, 2014 | 24.23 | 24.32 | 24.13 | 24.19 | 74,591 | +0.07(+0.29%) |
Apr 28, 2014 | 24.33 | 24.43 | 23.77 | 24.12 | 96,507 | -0.16(-0.66%) |
Apr 25, 2014 | 24.58 | 24.58 | 24.18 | 24.28 | 116,859 | -0.40(-1.62%) |
Apr 24, 2014 | 24.90 | 24.90 | 24.50 | 24.68 | 72,425 | -0.07(-0.28%) |
Apr 23, 2014 | 24.88 | 24.92 | 24.74 | 24.75 | 83,448 | -0.17(-0.68%) |
Apr 22, 2014 | 24.68 | 24.99 | 24.67 | 24.92 | 46,254 | +0.29(+1.18%) |
Apr 21, 2014 | 24.59 | 24.65 | 24.40 | 24.63 | 85,778 | +0.08(+0.33%) |
Apr 17, 2014 | 24.55 | 24.55 | 24.55 | 0 | +0.14(+0.57%) | |
Apr 16, 2014 | 24.34 | 24.42 | 24.19 | 24.41 | 95,479 | +0.25(+1.03%) |
Apr 15, 2014 | 24.15 | 24.26 | 23.62 | 24.16 | 309,439 | +0.09(+0.37%) |
Apr 14, 2014 | 24.25 | 24.31 | 23.84 | 24.07 | 104,640 | +0.08(+0.33%) |
Apr 11, 2014 | 24.14 | 24.37 | 23.93 | 23.99 | 187,773 | -0.35(-1.44%) |
Apr 10, 2014 | 24.99 | 24.99 | 24.23 | 24.34 | 151,082 | -0.68(-2.72%) |
Apr 09, 2014 | 24.78 | 25.02 | 24.67 | 25.02 | 57,325 | +0.34(+1.38%) |
Apr 08, 2014 | 24.52 | 24.80 | 24.40 | 24.68 | 122,336 | +0.17(+0.69%) |
Apr 07, 2014 | 24.76 | 24.81 | 24.36 | 24.51 | 129,212 | -0.35(-1.41%) |
Apr 04, 2014 | 25.62 | 25.62 | 24.77 | 24.86 | 117,375 | -0.59(-2.32%) |
Apr 03, 2014 | 25.72 | 25.72 | 25.36 | 25.45 | 10,536 | -0.25(-0.97%) |
Apr 02, 2014 | 25.67 | 25.70 | 25.58 | 25.70 | 17,171 | +0.09(+0.35%) |
Apr 01, 2014 | 25.34 | 25.62 | 25.33 | 25.61 | 33,278 | +0.32(+1.27%) |
Mar 31, 2014 | 25.00 | 25.33 | 24.96 | 25.29 | 42,622 | +0.49(+1.98%) |
Mar 28, 2014 | 24.88 | 25.15 | 24.75 | 24.80 | 27,182 | -0.02(-0.08%) |
Mar 27, 2014 | 24.93 | 25.03 | 24.70 | 24.82 | 46,095 | -0.09(-0.36%) |
Mar 26, 2014 | 25.55 | 25.55 | 24.91 | 24.91 | 41,685 | -0.46(-1.81%) |
Mar 25, 2014 | 25.52 | 25.67 | 25.26 | 25.37 | 36,672 | -0.03(-0.12%) |
Mar 24, 2014 | 25.80 | 25.80 | 25.18 | 25.40 | 73,826 | -0.30(-1.17%) |
Mar 21, 2014 | 25.92 | 26.00 | 25.69 | 25.70 | 49,763 | -0.10(-0.39%) |
Mar 20, 2014 | 25.73 | 25.88 | 25.68 | 25.80 | 30,254 | +0.06(+0.23%) |
Mar 19, 2014 | 25.93 | 25.93 | 25.60 | 25.74 | 58,160 | -0.21(-0.81%) |
Mar 18, 2014 | 25.62 | 25.95 | 25.62 | 25.95 | 20,499 | +0.38(+1.49%) |
Mar 17, 2014 | 25.59 | 25.77 | 25.56 | 25.57 | 19,583 | +0.17(+0.67%) |
Mar 14, 2014 | 25.25 | 25.48 | 25.25 | 25.40 | 37,030 | +0.06(+0.24%) |
Mar 13, 2014 | 25.74 | 25.75 | 25.23 | 25.34 | 47,484 | -0.28(-1.09%) |
Mar 12, 2014 | 25.42 | 25.62 | 25.40 | 25.62 | 38,262 | +0.06(+0.23%) |
Mar 11, 2014 | 25.86 | 25.86 | 25.50 | 25.56 | 11,063 | -0.24(-0.93%) |
Mar 10, 2014 | 25.86 | 25.87 | 25.66 | 25.80 | 32,877 | -0.08(-0.31%) |
Mar 07, 2014 | 26.05 | 26.05 | 25.78 | 25.88 | 47,690 | -0.01(-0.04%) |
Mar 06, 2014 | 26.01 | 26.01 | 25.88 | 25.89 | 11,289 | -0.05(-0.19%) |
Mar 05, 2014 | 25.93 | 25.95 | 25.87 | 25.94 | 54,060 | -0.03(-0.12%) |
Mar 04, 2014 | 25.60 | 26.08 | 25.60 | 25.97 | 63,441 | +0.70(+2.77%) |
Mar 03, 2014 | 25.21 | 25.33 | 25.05 | 25.27 | 42,616 | -0.14(-0.55%) |
Feb 28, 2014 | 25.55 | 25.65 | 25.33 | 25.41 | 50,120 | -0.14(-0.55%) |
Feb 27, 2014 | 25.34 | 25.55 | 25.34 | 25.55 | 40,281 | +0.17(+0.67%) |
Feb 26, 2014 | 25.28 | 25.55 | 25.23 | 25.38 | 40,246 | +0.15(+0.59%) |
Feb 25, 2014 | 25.27 | 25.28 | 25.22 | 25.23 | 7,403 | -0.08(-0.32%) |
Feb 24, 2014 | 25.22 | 25.39 | 25.03 | 25.31 | 19,075 | +0.28(+1.12%) |
Feb 21, 2014 | 25.05 | 25.13 | 25.00 | 25.03 | 25,228 | +0.03(+0.12%) |
Feb 20, 2014 | 24.74 | 25.00 | 24.67 | 25.00 | 27,619 | +0.30(+1.21%) |
Feb 19, 2014 | 24.89 | 25.01 | 24.69 | 24.70 | 81,207 | -0.26(-1.04%) |
Feb 18, 2014 | 24.76 | 24.98 | 24.76 | 24.96 | 12,207 | +0.25(+1.01%) |
Feb 14, 2014 | 24.71 | 24.71 | 24.71 | 0 | +0.05(+0.20%) | |
Feb 13, 2014 | 24.13 | 24.66 | 24.13 | 24.66 | 11,899 | +0.33(+1.36%) |
Feb 12, 2014 | 24.31 | 24.44 | 24.28 | 24.33 | 35,561 | +0.06(+0.25%) |
Feb 11, 2014 | 24.08 | 24.31 | 24.03 | 24.27 | 27,724 | +0.23(+0.96%) |
Feb 10, 2014 | 23.98 | 24.04 | 23.86 | 24.04 | 17,660 | +0.09(+0.38%) |
Feb 07, 2014 | 23.83 | 23.95 | 23.76 | 23.95 | 32,933 | +0.23(+0.97%) |
Feb 06, 2014 | 23.59 | 23.78 | 23.59 | 23.72 | 12,076 | +0.21(+0.89%) |
Feb 05, 2014 | 23.58 | 23.62 | 23.29 | 23.51 | 59,502 | -0.21(-0.89%) |
Feb 04, 2014 | 23.64 | 23.80 | 23.50 | 23.72 | 107,908 | +0.20(+0.85%) |