Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.88 | 25.06 | 24.82 | 25.01 | 1,400,567 | +0.06(+0.26%) |
Apr 29, 2014 | 24.85 | 24.97 | 24.76 | 24.95 | 120,971 | +0.23(+0.92%) |
Apr 28, 2014 | 24.71 | 24.88 | 24.41 | 24.72 | 35,150 | +0.14(+0.56%) |
Apr 25, 2014 | 24.91 | 24.92 | 24.56 | 24.58 | 59,135 | -0.42(-1.68%) |
Apr 24, 2014 | 25.23 | 25.23 | 24.88 | 25.00 | 42,013 | +0.19(+0.77%) |
Apr 23, 2014 | 24.95 | 24.95 | 24.80 | 24.81 | 31,035 | -0.21(-0.84%) |
Apr 22, 2014 | 24.96 | 25.08 | 24.85 | 25.02 | 53,008 | +0.14(+0.55%) |
Apr 21, 2014 | 24.84 | 24.90 | 24.75 | 24.88 | 30,775 | +0.10(+0.41%) |
Apr 17, 2014 | 24.69 | 24.78 | 24.78 | 24.78 | 107,324 | +0.00(+0.00%) |
Apr 16, 2014 | 24.66 | 24.79 | 24.53 | 24.78 | 29,264 | +0.26(+1.04%) |
Apr 15, 2014 | 24.53 | 24.60 | 24.07 | 24.53 | 228,587 | +0.15(+0.60%) |
Apr 14, 2014 | 24.34 | 24.52 | 24.23 | 24.38 | 54,868 | +0.18(+0.76%) |
Apr 11, 2014 | 24.37 | 24.53 | 24.14 | 24.20 | 99,466 | -0.34(-1.38%) |
Apr 10, 2014 | 25.21 | 25.22 | 24.47 | 24.54 | 68,548 | -0.65(-2.57%) |
Apr 09, 2014 | 24.81 | 25.20 | 24.81 | 25.18 | 50,873 | +0.40(+1.62%) |
Apr 08, 2014 | 24.51 | 24.82 | 24.51 | 24.78 | 43,731 | +0.21(+0.85%) |
Apr 07, 2014 | 24.64 | 24.82 | 24.43 | 24.57 | 139,077 | -0.22(-0.88%) |
Apr 04, 2014 | 25.55 | 25.55 | 24.74 | 24.79 | 83,546 | -0.60(-2.37%) |
Apr 03, 2014 | 25.71 | 25.71 | 25.32 | 25.39 | 142,144 | -0.21(-0.82%) |
Apr 02, 2014 | 25.70 | 25.70 | 25.50 | 25.60 | 34,168 | +0.02(+0.07%) |
Apr 01, 2014 | 25.36 | 25.59 | 25.32 | 25.59 | 52,193 | +0.34(+1.34%) |
Mar 31, 2014 | 25.19 | 25.33 | 25.15 | 25.25 | 61,003 | +0.26(+1.02%) |
Mar 28, 2014 | 24.98 | 25.20 | 24.93 | 24.99 | 34,912 | +0.10(+0.40%) |
Mar 27, 2014 | 25.07 | 25.07 | 24.80 | 24.89 | 69,744 | -0.16(-0.62%) |
Mar 26, 2014 | 25.57 | 25.58 | 25.04 | 25.05 | 71,184 | -0.37(-1.44%) |
Mar 25, 2014 | 25.41 | 25.54 | 25.21 | 25.41 | 29,752 | +0.14(+0.54%) |
Mar 24, 2014 | 25.50 | 25.53 | 25.07 | 25.28 | 69,990 | -0.12(-0.47%) |
Mar 21, 2014 | 25.68 | 25.70 | 25.36 | 25.39 | 47,718 | -0.23(-0.89%) |
Mar 20, 2014 | 25.49 | 25.69 | 25.39 | 25.62 | 58,116 | +0.16(+0.61%) |
Mar 19, 2014 | 25.65 | 25.65 | 25.39 | 25.47 | 51,834 | -0.13(-0.50%) |
Mar 18, 2014 | 25.31 | 25.61 | 25.28 | 25.59 | 36,646 | +0.38(+1.52%) |
Mar 17, 2014 | 25.04 | 25.28 | 25.04 | 25.21 | 47,002 | +0.28(+1.14%) |
Mar 14, 2014 | 25.07 | 25.11 | 24.91 | 24.93 | 56,611 | -0.13(-0.51%) |
Mar 13, 2014 | 25.59 | 25.59 | 25.00 | 25.06 | 63,819 | -0.39(-1.54%) |
Mar 12, 2014 | 25.32 | 25.45 | 25.16 | 25.45 | 40,563 | +0.07(+0.29%) |
Mar 11, 2014 | 25.55 | 25.60 | 25.31 | 25.38 | 24,828 | -0.08(-0.32%) |
Mar 10, 2014 | 25.60 | 25.60 | 25.39 | 25.46 | 80,202 | -0.05(-0.18%) |
Mar 07, 2014 | 25.74 | 25.74 | 25.45 | 25.50 | 37,953 | -0.12(-0.46%) |
Mar 06, 2014 | 25.72 | 25.72 | 25.59 | 25.62 | 48,208 | -0.01(-0.04%) |
Mar 05, 2014 | 25.66 | 25.67 | 25.57 | 25.63 | 47,211 | +0.04(+0.15%) |
Mar 04, 2014 | 25.49 | 25.62 | 25.48 | 25.59 | 56,521 | +0.43(+1.70%) |
Mar 03, 2014 | 25.20 | 25.24 | 24.94 | 25.17 | 102,089 | -0.19(-0.76%) |
Feb 28, 2014 | 25.49 | 25.56 | 25.16 | 25.36 | 53,934 | -0.08(-0.32%) |
Feb 27, 2014 | 25.30 | 25.47 | 25.27 | 25.44 | 47,542 | +0.17(+0.69%) |
Feb 26, 2014 | 25.32 | 25.38 | 25.19 | 25.27 | 54,868 | +0.07(+0.29%) |
Feb 25, 2014 | 25.34 | 25.34 | 25.12 | 25.19 | 57,300 | -0.11(-0.43%) |
Feb 24, 2014 | 25.18 | 25.38 | 25.16 | 25.30 | 106,880 | +0.15(+0.58%) |
Feb 21, 2014 | 25.31 | 25.32 | 25.14 | 25.16 | 113,259 | -0.05(-0.18%) |
Feb 20, 2014 | 25.03 | 25.22 | 25.01 | 25.20 | 95,177 | +0.13(+0.51%) |
Feb 19, 2014 | 25.17 | 25.28 | 25.06 | 25.07 | 95,046 | -0.14(-0.54%) |
Feb 18, 2014 | 25.17 | 25.26 | 25.10 | 25.21 | 109,127 | +0.08(+0.33%) |
Feb 14, 2014 | 25.07 | 25.13 | 25.13 | 25.13 | 50,486 | +0.06(+0.25%) |
Feb 13, 2014 | 24.75 | 25.07 | 24.69 | 25.07 | 76,602 | +0.23(+0.92%) |
Feb 12, 2014 | 24.82 | 24.89 | 24.76 | 24.84 | 105,222 | +0.09(+0.37%) |
Feb 11, 2014 | 24.51 | 24.79 | 24.51 | 24.75 | 121,596 | +0.26(+1.08%) |
Feb 10, 2014 | 24.44 | 24.48 | 24.40 | 24.48 | 49,442 | +0.08(+0.33%) |
Feb 07, 2014 | 24.23 | 24.41 | 24.13 | 24.40 | 95,626 | +0.37(+1.52%) |
Feb 06, 2014 | 23.82 | 24.05 | 23.82 | 24.03 | 28,434 | +0.28(+1.20%) |
Feb 05, 2014 | 23.76 | 23.83 | 23.49 | 23.75 | 91,057 | -0.02(-0.08%) |
Feb 04, 2014 | 23.78 | 23.83 | 23.63 | 23.77 | 103,161 | +0.14(+0.58%) |
Feb 03, 2014 | 24.17 | 24.20 | 23.59 | 23.63 | 288,394 | -0.55(-2.27%) |
Jan 31, 2014 | 24.02 | 24.25 | 23.98 | 24.18 | 48,996 | -0.02(-0.08%) |
Jan 30, 2014 | 24.29 | 24.29 | 24.02 | 24.20 | 63,872 | +0.40(+1.69%) |
Jan 29, 2014 | 23.94 | 23.98 | 23.75 | 23.80 | 75,156 | -0.22(-0.93%) |
Jan 28, 2014 | 23.95 | 24.04 | 23.83 | 24.02 | 97,278 | -0.10(-0.40%) |
Jan 27, 2014 | 24.46 | 24.46 | 23.97 | 24.12 | 105,407 | -0.27(-1.10%) |
Jan 24, 2014 | 24.87 | 24.87 | 24.38 | 24.38 | 124,138 | -0.52(-2.07%) |
Jan 23, 2014 | 24.99 | 24.99 | 24.76 | 24.90 | 85,701 | -0.14(-0.55%) |
Jan 22, 2014 | 25.01 | 25.04 | 24.95 | 25.04 | 59,398 | +0.06(+0.26%) |
Jan 21, 2014 | 25.00 | 25.06 | 24.84 | 24.97 | 83,152 | +0.10(+0.40%) |
Jan 17, 2014 | 25.01 | 24.87 | 24.87 | 24.87 | 154,305 | -0.16(-0.62%) |
Jan 16, 2014 | 25.10 | 25.10 | 24.97 | 25.03 | 264,167 | +0.01(+0.04%) |
Jan 15, 2014 | 24.74 | 25.07 | 24.79 | 25.02 | 130,392 | +0.28(+1.14%) |
Jan 14, 2014 | 24.36 | 24.76 | 24.36 | 24.74 | 69,446 | +0.47(+1.96%) |
Jan 13, 2014 | 24.58 | 24.65 | 24.20 | 24.26 | 145,388 | -0.30(-1.23%) |
Jan 10, 2014 | 24.61 | 24.63 | 24.44 | 24.56 | 45,781 | +0.05(+0.22%) |
Jan 09, 2014 | 24.74 | 24.74 | 24.44 | 24.51 | 83,728 | -0.11(-0.45%) |
Jan 08, 2014 | 24.62 | 24.66 | 24.56 | 24.62 | 79,509 | +0.03(+0.11%) |
Jan 07, 2014 | 24.51 | 24.63 | 24.43 | 24.59 | 66,168 | +0.22(+0.90%) |
Jan 06, 2014 | 24.48 | 24.48 | 24.30 | 24.37 | 94,820 | -0.06(-0.26%) |
Jan 03, 2014 | 24.58 | 24.58 | 24.37 | 24.44 | 78,059 | -0.05(-0.22%) |
Jan 02, 2014 | 24.70 | 24.70 | 24.44 | 24.49 | 68,839 | -0.25(-1.00%) |
Dec 31, 2013 | 24.66 | 24.74 | 24.74 | 24.74 | 80,712 | +0.16(+0.63%) |
Dec 30, 2013 | 24.62 | 24.62 | 24.50 | 24.58 | 73,987 | -0.02(-0.07%) |
Dec 27, 2013 | 24.78 | 24.78 | 24.60 | 24.60 | 65,051 | -0.05(-0.19%) |
Dec 26, 2013 | 24.67 | 24.67 | 24.61 | 24.65 | 80,816 | +0.07(+0.30%) |
Dec 24, 2013 | 24.59 | 24.60 | 24.54 | 24.57 | 41,686 | +0.04(+0.15%) |
Dec 23, 2013 | 24.45 | 24.86 | 24.38 | 24.54 | 116,793 | +0.24(+0.98%) |
Dec 20, 2013 | 24.05 | 24.30 | 24.02 | 24.30 | 72,749 | +0.28(+1.18%) |
Dec 19, 2013 | 24.01 | 24.03 | 23.92 | 24.02 | 62,971 | +0.03(+0.11%) |
Dec 18, 2013 | 23.83 | 23.99 | 23.51 | 23.99 | 91,339 | +0.17(+0.73%) |
Dec 17, 2013 | 23.83 | 23.86 | 23.76 | 23.81 | 42,757 | +0.04(+0.15%) |
Dec 16, 2013 | 23.69 | 23.81 | 23.64 | 23.78 | 87,332 | +0.20(+0.85%) |
Dec 13, 2013 | 23.58 | 23.65 | 23.53 | 23.58 | 29,889 | +0.02(+0.08%) |
Dec 12, 2013 | 23.72 | 23.72 | 23.56 | 23.56 | 35,605 | -0.11(-0.46%) |
Dec 11, 2013 | 24.00 | 24.00 | 23.65 | 23.67 | 63,372 | -0.27(-1.15%) |
Dec 10, 2013 | 23.95 | 23.97 | 23.88 | 23.94 | 45,340 | -0.01(-0.03%) |
Dec 09, 2013 | 24.02 | 24.02 | 23.92 | 23.95 | 68,217 | +0.07(+0.29%) |
Dec 06, 2013 | 23.91 | 23.93 | 23.81 | 23.88 | 51,668 | +0.14(+0.60%) |
Dec 05, 2013 | 23.86 | 23.86 | 23.71 | 23.74 | 27,828 | +0.00(+0.00%) |
Dec 04, 2013 | 23.67 | 23.80 | 23.59 | 23.74 | 66,135 | +0.07(+0.31%) |
Dec 03, 2013 | 23.61 | 23.72 | 23.59 | 23.67 | 38,102 | +0.05(+0.19%) |
Dec 02, 2013 | 23.81 | 23.81 | 23.61 | 23.62 | 47,810 | -0.11(-0.46%) |
Nov 29, 2013 | 23.75 | 23.81 | 23.72 | 23.73 | 47,584 | +0.08(+0.35%) |
Nov 27, 2013 | 23.54 | 23.65 | 23.50 | 23.65 | 32,053 | +0.20(+0.86%) |
Nov 26, 2013 | 23.38 | 23.50 | 23.32 | 23.45 | 40,322 | +0.14(+0.59%) |
Nov 25, 2013 | 23.46 | 23.46 | 23.26 | 23.31 | 46,573 | -0.04(-0.16%) |
Nov 22, 2013 | 23.44 | 23.44 | 23.33 | 23.35 | 29,664 | -0.04(-0.15%) |
Nov 21, 2013 | 23.28 | 23.39 | 23.23 | 23.39 | 47,128 | +0.22(+0.95%) |
Nov 20, 2013 | 23.31 | 23.33 | 23.12 | 23.17 | 30,340 | -0.02(-0.08%) |
Nov 19, 2013 | 23.36 | 23.36 | 23.18 | 23.18 | 26,638 | -0.10(-0.43%) |
Nov 18, 2013 | 23.57 | 23.57 | 23.28 | 23.28 | 61,504 | -0.22(-0.93%) |
Nov 15, 2013 | 23.49 | 23.50 | 23.40 | 23.50 | 30,549 | +0.10(+0.41%) |
Nov 14, 2013 | 23.43 | 23.43 | 23.30 | 23.41 | 26,714 | +0.16(+0.69%) |
Nov 12, 2013 | 23.15 | 23.28 | 23.11 | 23.25 | 22,501 | +0.08(+0.35%) |
Nov 11, 2013 | 23.17 | 23.19 | 23.06 | 23.17 | 73,773 | +0.04(+0.16%) |
Nov 08, 2013 | 23.02 | 23.13 | 22.91 | 23.13 | 14,958 | +0.24(+1.04%) |
Nov 07, 2013 | 23.26 | 23.28 | 22.88 | 22.89 | 53,629 | -0.30(-1.30%) |
Nov 06, 2013 | 23.28 | 23.28 | 23.10 | 23.19 | 105,682 | +0.16(+0.67%) |
Nov 05, 2013 | 22.99 | 23.08 | 22.92 | 23.04 | 35,503 | +0.02(+0.08%) |
Nov 04, 2013 | 23.05 | 23.05 | 22.93 | 23.02 | 48,242 | +0.06(+0.28%) |
Nov 01, 2013 | 23.07 | 23.07 | 22.85 | 22.96 | 22,519 | -0.05(-0.24%) |
Oct 31, 2013 | 22.92 | 23.37 | 22.88 | 23.01 | 15,732 | +0.04(+0.20%) |
Oct 30, 2013 | 23.21 | 23.21 | 22.92 | 22.97 | 204,175 | -0.11(-0.47%) |
Oct 29, 2013 | 23.22 | 23.22 | 22.96 | 23.07 | 49,002 | +0.11(+0.48%) |
Oct 28, 2013 | 22.97 | 23.00 | 22.87 | 22.96 | 55,356 | +0.02(+0.08%) |
Oct 25, 2013 | 23.08 | 23.09 | 22.88 | 22.95 | 45,631 | +0.06(+0.28%) |