Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.69 | 25.81 | 25.65 | 25.80 | 128,994 | +0.11(+0.42%) |
Apr 29, 2014 | 25.64 | 25.74 | 25.60 | 25.69 | 287,171 | +0.25(+0.99%) |
Apr 28, 2014 | 25.38 | 25.52 | 25.28 | 25.44 | 55,669 | -0.06(-0.23%) |
Apr 25, 2014 | 25.46 | 25.55 | 25.39 | 25.50 | 104,349 | -0.06(-0.22%) |
Apr 24, 2014 | 25.59 | 25.61 | 25.49 | 25.56 | 137,371 | +0.00(+0.00%) |
Apr 23, 2014 | 25.56 | 25.58 | 25.45 | 25.56 | 103,562 | +0.05(+0.20%) |
Apr 22, 2014 | 25.46 | 25.60 | 25.44 | 25.51 | 144,693 | -0.04(-0.14%) |
Apr 21, 2014 | 25.52 | 25.55 | 25.45 | 25.54 | 177,045 | +0.02(+0.08%) |
Apr 17, 2014 | 25.38 | 25.52 | 25.52 | 25.52 | 141,980 | +0.09(+0.34%) |
Apr 16, 2014 | 25.27 | 25.49 | 25.27 | 25.44 | 205,751 | +0.27(+1.09%) |
Apr 15, 2014 | 25.12 | 25.19 | 24.92 | 25.16 | 184,588 | -0.06(-0.26%) |
Apr 14, 2014 | 25.14 | 25.35 | 25.12 | 25.23 | 185,213 | +0.17(+0.69%) |
Apr 11, 2014 | 25.18 | 25.21 | 25.03 | 25.05 | 127,426 | -0.18(-0.71%) |
Apr 10, 2014 | 25.46 | 25.59 | 25.18 | 25.23 | 159,113 | -0.36(-1.41%) |
Apr 09, 2014 | 25.46 | 25.65 | 25.38 | 25.59 | 181,261 | +0.20(+0.79%) |
Apr 08, 2014 | 25.33 | 25.46 | 25.27 | 25.39 | 79,114 | +0.25(+1.00%) |
Apr 07, 2014 | 25.36 | 25.38 | 25.08 | 25.14 | 156,799 | -0.10(-0.40%) |
Apr 04, 2014 | 25.49 | 25.55 | 25.22 | 25.24 | 130,236 | -0.05(-0.20%) |
Apr 03, 2014 | 25.32 | 25.33 | 25.17 | 25.29 | 162,392 | -0.04(-0.17%) |
Apr 02, 2014 | 25.21 | 25.38 | 25.21 | 25.33 | 188,623 | +0.09(+0.36%) |
Apr 01, 2014 | 25.31 | 25.33 | 25.14 | 25.24 | 128,866 | +0.03(+0.13%) |
Mar 31, 2014 | 25.14 | 25.23 | 25.10 | 25.21 | 153,919 | +0.13(+0.52%) |
Mar 28, 2014 | 24.94 | 25.14 | 24.94 | 25.08 | 139,780 | +0.22(+0.87%) |
Mar 27, 2014 | 24.66 | 24.87 | 24.66 | 24.87 | 452,752 | +0.21(+0.85%) |
Mar 26, 2014 | 24.93 | 25.01 | 24.66 | 24.66 | 118,849 | -0.14(-0.55%) |
Mar 25, 2014 | 24.73 | 24.87 | 24.71 | 24.80 | 106,426 | +0.27(+1.08%) |
Mar 24, 2014 | 24.63 | 24.66 | 24.40 | 24.53 | 250,716 | -0.01(-0.06%) |
Mar 21, 2014 | 24.51 | 24.69 | 24.46 | 24.54 | 168,672 | +0.13(+0.53%) |
Mar 20, 2014 | 24.23 | 24.48 | 24.20 | 24.41 | 117,910 | +0.01(+0.06%) |
Mar 19, 2014 | 24.67 | 24.74 | 24.33 | 24.40 | 295,610 | -0.42(-1.71%) |
Mar 18, 2014 | 24.66 | 24.90 | 24.65 | 24.82 | 347,783 | +0.12(+0.49%) |
Mar 17, 2014 | 24.80 | 24.87 | 24.69 | 24.70 | 151,447 | +0.17(+0.70%) |
Mar 14, 2014 | 24.45 | 24.64 | 24.45 | 24.53 | 208,824 | +0.02(+0.09%) |
Mar 13, 2014 | 24.80 | 24.83 | 24.45 | 24.51 | 174,681 | -0.21(-0.84%) |
Mar 12, 2014 | 24.54 | 24.74 | 24.54 | 24.72 | 221,920 | +0.06(+0.26%) |
Mar 11, 2014 | 24.92 | 24.98 | 24.62 | 24.65 | 205,302 | -0.27(-1.07%) |
Mar 10, 2014 | 24.90 | 24.92 | 24.80 | 24.92 | 150,841 | -0.21(-0.83%) |
Mar 07, 2014 | 25.39 | 25.39 | 25.03 | 25.13 | 586,336 | -0.26(-1.02%) |
Mar 06, 2014 | 25.25 | 25.46 | 25.25 | 25.38 | 353,439 | +0.28(+1.12%) |
Mar 05, 2014 | 25.13 | 25.17 | 25.04 | 25.10 | 187,730 | +0.06(+0.26%) |
Mar 04, 2014 | 24.99 | 25.11 | 24.99 | 25.04 | 130,767 | +0.25(+1.02%) |
Mar 03, 2014 | 24.86 | 24.91 | 24.71 | 24.79 | 222,106 | -0.16(-0.63%) |
Feb 28, 2014 | 24.92 | 25.05 | 24.89 | 24.95 | 301,422 | +0.01(+0.06%) |
Feb 27, 2014 | 24.77 | 25.00 | 24.77 | 24.93 | 145,081 | +0.12(+0.46%) |
Feb 26, 2014 | 24.82 | 24.91 | 24.75 | 24.82 | 191,758 | -0.09(-0.35%) |
Feb 25, 2014 | 24.95 | 25.04 | 24.89 | 24.90 | 201,824 | -0.14(-0.57%) |
Feb 24, 2014 | 25.08 | 25.20 | 25.05 | 25.05 | 267,194 | +0.03(+0.11%) |
Feb 21, 2014 | 25.00 | 25.11 | 24.98 | 25.02 | 145,850 | +0.03(+0.12%) |
Feb 20, 2014 | 24.87 | 25.06 | 24.83 | 24.99 | 936,613 | +0.19(+0.78%) |
Feb 19, 2014 | 24.94 | 25.10 | 24.80 | 24.80 | 142,174 | -0.11(-0.46%) |
Feb 18, 2014 | 24.95 | 24.99 | 24.88 | 24.91 | 171,636 | +0.06(+0.26%) |
Feb 14, 2014 | 24.72 | 24.85 | 24.85 | 24.85 | 147,125 | +0.24(+0.99%) |
Feb 13, 2014 | 24.30 | 24.63 | 24.30 | 24.60 | 261,352 | +0.09(+0.38%) |
Feb 12, 2014 | 24.59 | 24.64 | 24.46 | 24.51 | 129,406 | -0.01(-0.03%) |
Feb 11, 2014 | 24.27 | 24.57 | 24.25 | 24.51 | 135,087 | +0.35(+1.46%) |
Feb 10, 2014 | 23.92 | 24.17 | 23.92 | 24.16 | 1,537,206 | +0.14(+0.60%) |
Feb 07, 2014 | 23.77 | 24.03 | 23.76 | 24.02 | 153,173 | +0.35(+1.49%) |
Feb 06, 2014 | 23.38 | 23.69 | 23.38 | 23.67 | 159,863 | +0.36(+1.54%) |
Feb 05, 2014 | 23.28 | 23.36 | 23.21 | 23.31 | 356,245 | -0.06(-0.25%) |
Feb 04, 2014 | 23.28 | 23.41 | 23.23 | 23.36 | 290,736 | +0.29(+1.25%) |