Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.42 | 26.52 | 26.41 | 26.50 | 110,476 | +0.04(+0.15%) |
Apr 29, 2014 | 26.47 | 26.49 | 26.42 | 26.46 | 110,610 | +0.08(+0.29%) |
Apr 28, 2014 | 26.30 | 26.42 | 26.15 | 26.39 | 111,743 | +0.21(+0.81%) |
Apr 25, 2014 | 26.25 | 26.25 | 26.12 | 26.17 | 294,886 | -0.08(-0.31%) |
Apr 24, 2014 | 26.34 | 26.34 | 26.20 | 26.25 | 252,344 | +0.04(+0.15%) |
Apr 23, 2014 | 26.22 | 26.25 | 26.18 | 26.22 | 138,060 | -0.07(-0.26%) |
Apr 22, 2014 | 26.25 | 26.34 | 26.19 | 26.28 | 126,792 | +0.07(+0.26%) |
Apr 21, 2014 | 26.18 | 26.22 | 26.12 | 26.22 | 146,139 | +0.08(+0.30%) |
Apr 17, 2014 | 26.06 | 26.14 | 26.14 | 26.14 | 104,123 | +0.05(+0.21%) |
Apr 16, 2014 | 25.97 | 26.08 | 25.92 | 26.08 | 106,667 | +0.25(+0.97%) |
Apr 15, 2014 | 25.70 | 25.87 | 25.58 | 25.83 | 571,164 | +0.14(+0.56%) |
Apr 14, 2014 | 25.66 | 25.74 | 25.51 | 25.69 | 120,100 | +0.16(+0.61%) |
Apr 11, 2014 | 25.55 | 25.69 | 25.53 | 25.53 | 335,627 | -0.17(-0.64%) |
Apr 10, 2014 | 26.11 | 26.15 | 25.67 | 25.70 | 143,674 | -0.42(-1.59%) |
Apr 09, 2014 | 25.96 | 26.11 | 25.92 | 26.11 | 213,868 | +0.18(+0.70%) |
Apr 08, 2014 | 25.84 | 25.95 | 25.78 | 25.93 | 159,526 | +0.10(+0.37%) |
Apr 07, 2014 | 25.99 | 26.02 | 25.83 | 25.84 | 177,144 | -0.20(-0.75%) |
Apr 04, 2014 | 26.36 | 26.37 | 26.02 | 26.03 | 140,722 | -0.22(-0.82%) |
Apr 03, 2014 | 26.27 | 26.27 | 26.18 | 26.25 | 145,048 | +0.01(+0.04%) |
Apr 02, 2014 | 26.13 | 26.27 | 26.11 | 26.24 | 180,200 | +0.09(+0.34%) |
Apr 01, 2014 | 26.10 | 26.16 | 26.03 | 26.15 | 113,834 | +0.10(+0.37%) |
Mar 31, 2014 | 25.98 | 26.08 | 25.98 | 26.05 | 100,119 | +0.22(+0.83%) |
Mar 28, 2014 | 25.78 | 25.92 | 25.78 | 25.84 | 151,957 | +0.16(+0.61%) |
Mar 27, 2014 | 25.71 | 25.75 | 25.62 | 25.68 | 200,854 | -0.02(-0.09%) |
Mar 26, 2014 | 25.93 | 25.94 | 25.70 | 25.70 | 169,739 | -0.10(-0.39%) |
Mar 25, 2014 | 25.76 | 25.83 | 25.68 | 25.80 | 176,962 | +0.14(+0.56%) |
Mar 24, 2014 | 25.80 | 25.80 | 25.55 | 25.66 | 187,876 | +0.01(+0.05%) |
Mar 21, 2014 | 25.81 | 25.89 | 25.65 | 25.65 | 122,020 | -0.04(-0.15%) |
Mar 20, 2014 | 25.46 | 25.70 | 25.43 | 25.69 | 84,252 | +0.18(+0.72%) |
Mar 19, 2014 | 25.69 | 25.71 | 25.37 | 25.50 | 85,664 | -0.17(-0.67%) |
Mar 18, 2014 | 25.53 | 25.69 | 25.53 | 25.68 | 164,640 | +0.18(+0.72%) |
Mar 17, 2014 | 25.52 | 25.53 | 25.44 | 25.49 | 169,365 | +0.20(+0.79%) |
Mar 14, 2014 | 25.27 | 25.41 | 25.25 | 25.29 | 187,355 | -0.05(-0.20%) |
Mar 13, 2014 | 25.66 | 25.66 | 25.27 | 25.34 | 167,515 | -0.20(-0.80%) |
Mar 12, 2014 | 25.41 | 25.56 | 25.41 | 25.55 | 157,793 | +0.00(+0.02%) |
Mar 11, 2014 | 25.63 | 25.69 | 25.48 | 25.54 | 337,630 | -0.10(-0.39%) |
Mar 10, 2014 | 25.58 | 25.65 | 25.52 | 25.64 | 126,523 | -0.00(-0.02%) |
Mar 07, 2014 | 25.73 | 25.73 | 25.56 | 25.65 | 291,947 | +0.02(+0.06%) |
Mar 06, 2014 | 25.66 | 25.67 | 25.60 | 25.63 | 191,284 | +0.07(+0.27%) |
Mar 05, 2014 | 25.58 | 25.62 | 25.55 | 25.56 | 169,167 | -0.05(-0.18%) |
Mar 04, 2014 | 25.48 | 25.63 | 25.48 | 25.61 | 203,665 | +0.36(+1.43%) |
Mar 03, 2014 | 25.16 | 25.31 | 25.13 | 25.25 | 387,217 | -0.17(-0.68%) |
Feb 28, 2014 | 25.32 | 25.53 | 25.27 | 25.42 | 229,177 | +0.10(+0.41%) |
Feb 27, 2014 | 25.16 | 25.33 | 25.14 | 25.31 | 272,497 | +0.10(+0.41%) |
Feb 26, 2014 | 25.25 | 25.28 | 25.13 | 25.21 | 429,666 | +0.00(+0.00%) |
Feb 25, 2014 | 25.21 | 25.30 | 25.15 | 25.21 | 179,772 | -0.03(-0.11%) |
Feb 24, 2014 | 25.22 | 25.39 | 25.18 | 25.24 | 111,207 | +0.10(+0.41%) |
Feb 21, 2014 | 25.24 | 25.27 | 25.12 | 25.13 | 118,490 | -0.07(-0.27%) |
Feb 20, 2014 | 25.02 | 25.24 | 25.02 | 25.20 | 151,902 | +0.15(+0.61%) |
Feb 19, 2014 | 25.15 | 25.29 | 25.02 | 25.05 | 160,961 | -0.15(-0.58%) |
Feb 18, 2014 | 25.25 | 25.25 | 25.15 | 25.20 | 171,584 | -0.03(-0.11%) |
Feb 14, 2014 | 25.06 | 25.22 | 25.22 | 25.22 | 191,862 | +0.15(+0.60%) |
Feb 13, 2014 | 24.80 | 25.09 | 24.80 | 25.07 | 220,240 | +0.12(+0.46%) |
Feb 12, 2014 | 24.97 | 25.03 | 24.90 | 24.96 | 231,199 | +0.00(+0.00%) |
Feb 11, 2014 | 24.71 | 25.01 | 24.70 | 24.96 | 159,363 | +0.27(+1.09%) |
Feb 10, 2014 | 24.60 | 24.69 | 24.59 | 24.69 | 109,171 | +0.06(+0.23%) |
Feb 07, 2014 | 24.48 | 24.65 | 24.42 | 24.63 | 122,867 | +0.28(+1.15%) |
Feb 06, 2014 | 24.16 | 24.36 | 24.16 | 24.35 | 199,305 | +0.28(+1.15%) |
Feb 05, 2014 | 24.05 | 24.12 | 23.95 | 24.08 | 129,066 | -0.02(-0.06%) |
Feb 04, 2014 | 24.06 | 24.14 | 23.99 | 24.09 | 243,441 | +0.15(+0.61%) |