Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.67 | 25.79 | 25.67 | 25.76 | 25,130 | +0.04(+0.15%) |
Apr 29, 2014 | 25.68 | 25.73 | 25.67 | 25.72 | 34,518 | +0.10(+0.38%) |
Apr 28, 2014 | 25.52 | 25.66 | 25.37 | 25.62 | 50,418 | +0.14(+0.56%) |
Apr 25, 2014 | 25.50 | 25.50 | 25.36 | 25.48 | 96,543 | -0.09(-0.35%) |
Apr 24, 2014 | 25.61 | 25.63 | 25.49 | 25.57 | 23,026 | -0.02(-0.09%) |
Apr 23, 2014 | 25.54 | 25.66 | 25.54 | 25.59 | 34,739 | -0.01(-0.03%) |
Apr 22, 2014 | 25.55 | 25.69 | 25.55 | 25.60 | 73,372 | +0.03(+0.12%) |
Apr 21, 2014 | 25.40 | 25.58 | 25.40 | 25.57 | 27,154 | +0.08(+0.33%) |
Apr 17, 2014 | 25.38 | 25.48 | 25.48 | 25.48 | 28,249 | +0.08(+0.31%) |
Apr 16, 2014 | 25.33 | 25.42 | 25.25 | 25.41 | 50,436 | +0.21(+0.82%) |
Apr 15, 2014 | 24.96 | 25.21 | 24.89 | 25.20 | 31,998 | +0.21(+0.84%) |
Apr 14, 2014 | 24.99 | 25.08 | 24.84 | 24.99 | 71,031 | +0.11(+0.45%) |
Apr 11, 2014 | 24.92 | 25.06 | 24.82 | 24.87 | 156,695 | -0.18(-0.72%) |
Apr 10, 2014 | 25.52 | 25.52 | 25.01 | 25.06 | 50,753 | -0.38(-1.48%) |
Apr 09, 2014 | 25.34 | 25.45 | 25.26 | 25.43 | 37,335 | +0.20(+0.78%) |
Apr 08, 2014 | 25.33 | 25.33 | 25.11 | 25.24 | 52,349 | +0.05(+0.21%) |
Apr 07, 2014 | 25.38 | 25.38 | 25.15 | 25.18 | 486,502 | -0.26(-1.01%) |
Apr 04, 2014 | 25.71 | 25.71 | 25.38 | 25.44 | 41,940 | -0.23(-0.88%) |
Apr 03, 2014 | 25.67 | 25.71 | 25.55 | 25.67 | 83,973 | +0.05(+0.18%) |
Apr 02, 2014 | 25.53 | 25.79 | 25.53 | 25.62 | 49,557 | +0.06(+0.24%) |
Apr 01, 2014 | 25.45 | 25.59 | 25.44 | 25.56 | 46,895 | +0.11(+0.44%) |
Mar 31, 2014 | 25.33 | 25.45 | 25.28 | 25.45 | 12,339 | +0.34(+1.35%) |
Mar 28, 2014 | 25.11 | 25.30 | 25.11 | 25.11 | 61,080 | +0.11(+0.42%) |
Mar 27, 2014 | 25.08 | 25.14 | 24.99 | 25.00 | 168,211 | -0.18(-0.70%) |
Mar 26, 2014 | 25.31 | 25.36 | 25.18 | 25.18 | 40,610 | -0.06(-0.23%) |
Mar 25, 2014 | 25.20 | 25.28 | 25.08 | 25.24 | 30,623 | +0.11(+0.42%) |
Mar 24, 2014 | 25.31 | 25.31 | 24.97 | 25.13 | 45,394 | -0.04(-0.15%) |
Mar 21, 2014 | 25.30 | 25.33 | 25.08 | 25.17 | 24,205 | +0.07(+0.29%) |
Mar 20, 2014 | 25.04 | 25.15 | 24.97 | 25.10 | 33,867 | +0.07(+0.27%) |
Mar 19, 2014 | 25.23 | 25.25 | 24.91 | 25.03 | 19,090 | -0.19(-0.77%) |
Mar 18, 2014 | 25.14 | 25.22 | 25.04 | 25.22 | 105,063 | +0.18(+0.72%) |
Mar 17, 2014 | 24.88 | 25.06 | 24.88 | 25.04 | 22,752 | +0.25(+1.02%) |
Mar 14, 2014 | 24.79 | 24.92 | 24.78 | 24.79 | 53,384 | -0.02(-0.08%) |
Mar 13, 2014 | 25.08 | 25.08 | 24.77 | 24.81 | 38,580 | -0.25(-1.02%) |
Mar 12, 2014 | 24.92 | 25.07 | 24.90 | 25.07 | 178,541 | +0.05(+0.18%) |
Mar 11, 2014 | 25.13 | 25.15 | 24.97 | 25.02 | 64,635 | -0.13(-0.51%) |
Mar 10, 2014 | 25.34 | 25.34 | 25.03 | 25.15 | 93,433 | +0.01(+0.03%) |
Mar 07, 2014 | 25.19 | 25.20 | 25.06 | 25.14 | 94,160 | -0.01(-0.06%) |
Mar 06, 2014 | 25.29 | 25.29 | 25.12 | 25.16 | 107,130 | -0.00(-0.00%) |
Mar 05, 2014 | 25.16 | 25.18 | 25.12 | 25.16 | 182,086 | -0.04(-0.15%) |
Mar 04, 2014 | 25.11 | 25.21 | 25.07 | 25.19 | 227,180 | +0.42(+1.69%) |
Mar 03, 2014 | 24.75 | 24.89 | 24.70 | 24.77 | 124,291 | -0.18(-0.72%) |
Feb 28, 2014 | 24.92 | 25.05 | 24.87 | 24.95 | 145,037 | +0.15(+0.60%) |
Feb 27, 2014 | 24.62 | 24.84 | 24.62 | 24.80 | 19,760 | +0.07(+0.30%) |
Feb 26, 2014 | 24.79 | 24.82 | 24.69 | 24.73 | 41,328 | +0.02(+0.09%) |
Feb 25, 2014 | 24.71 | 24.82 | 24.66 | 24.71 | 64,622 | -0.03(-0.12%) |
Feb 24, 2014 | 24.65 | 24.90 | 24.65 | 24.74 | 166,919 | +0.09(+0.36%) |
Feb 21, 2014 | 24.78 | 24.78 | 24.62 | 24.65 | 120,562 | -0.01(-0.06%) |
Feb 20, 2014 | 24.60 | 24.68 | 24.50 | 24.66 | 42,660 | +0.17(+0.70%) |
Feb 19, 2014 | 24.66 | 24.73 | 24.47 | 24.49 | 78,764 | -0.12(-0.49%) |
Feb 18, 2014 | 24.63 | 24.67 | 24.58 | 24.61 | 93,626 | +0.06(+0.24%) |
Feb 14, 2014 | 24.42 | 24.55 | 24.55 | 24.55 | 79,670 | +0.10(+0.43%) |
Feb 13, 2014 | 24.20 | 24.47 | 24.20 | 24.44 | 209,236 | +0.12(+0.49%) |
Feb 12, 2014 | 24.31 | 24.38 | 24.26 | 24.32 | 85,522 | +0.02(+0.06%) |
Feb 11, 2014 | 24.14 | 24.36 | 24.13 | 24.31 | 71,046 | +0.19(+0.81%) |
Feb 10, 2014 | 23.97 | 24.11 | 23.97 | 24.11 | 134,327 | +0.08(+0.34%) |
Feb 07, 2014 | 24.11 | 24.11 | 23.81 | 24.03 | 153,338 | +0.26(+1.10%) |
Feb 06, 2014 | 23.60 | 23.78 | 23.60 | 23.77 | 86,603 | +0.27(+1.13%) |
Feb 05, 2014 | 23.48 | 23.57 | 23.37 | 23.50 | 60,115 | -0.08(-0.33%) |
Feb 04, 2014 | 23.46 | 23.60 | 23.46 | 23.58 | 105,084 | +0.14(+0.61%) |