Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.22 | 24.39 | 24.18 | 24.38 | 196,124 | +0.14(+0.56%) |
Apr 29, 2014 | 24.00 | 24.26 | 24.00 | 24.25 | 406,328 | +0.27(+1.14%) |
Apr 28, 2014 | 23.95 | 24.04 | 23.75 | 23.97 | 224,601 | +0.05(+0.20%) |
Apr 25, 2014 | 24.00 | 24.00 | 23.75 | 23.92 | 167,208 | -0.23(-0.93%) |
Apr 24, 2014 | 24.03 | 24.16 | 23.89 | 24.15 | 173,834 | +0.02(+0.10%) |
Apr 23, 2014 | 24.14 | 24.21 | 24.08 | 24.12 | 125,352 | -0.05(-0.20%) |
Apr 22, 2014 | 24.19 | 24.33 | 24.17 | 24.17 | 110,218 | +0.14(+0.60%) |
Apr 21, 2014 | 23.85 | 24.09 | 23.85 | 24.03 | 73,577 | -0.01(-0.03%) |
Apr 17, 2014 | 23.84 | 24.04 | 24.04 | 24.04 | 194,986 | +0.27(+1.15%) |
Apr 16, 2014 | 23.63 | 23.78 | 23.58 | 23.76 | 202,415 | -0.09(-0.37%) |
Apr 15, 2014 | 23.99 | 24.07 | 23.47 | 23.85 | 429,382 | -0.10(-0.40%) |
Apr 14, 2014 | 24.04 | 24.14 | 23.84 | 23.95 | 131,669 | -0.34(-1.39%) |
Apr 11, 2014 | 24.21 | 24.39 | 24.21 | 24.29 | 197,146 | +0.02(+0.07%) |
Apr 10, 2014 | 24.60 | 24.66 | 24.25 | 24.27 | 299,294 | -0.42(-1.69%) |
Apr 09, 2014 | 24.34 | 24.78 | 24.26 | 24.69 | 976,858 | +0.30(+1.22%) |
Apr 08, 2014 | 24.17 | 24.50 | 24.17 | 24.39 | 204,990 | +0.25(+1.03%) |
Apr 07, 2014 | 24.04 | 24.16 | 23.97 | 24.14 | 197,119 | +0.15(+0.64%) |
Apr 04, 2014 | 24.37 | 24.41 | 23.96 | 23.99 | 378,460 | -0.35(-1.42%) |
Apr 03, 2014 | 24.46 | 24.46 | 24.11 | 24.33 | 349,186 | -0.21(-0.85%) |
Apr 02, 2014 | 24.50 | 24.62 | 24.42 | 24.54 | 141,364 | +0.02(+0.07%) |
Apr 01, 2014 | 24.37 | 24.53 | 24.26 | 24.53 | 306,267 | +0.36(+1.50%) |
Mar 31, 2014 | 24.18 | 24.37 | 24.16 | 24.16 | 368,954 | +0.34(+1.42%) |
Mar 28, 2014 | 24.05 | 24.10 | 23.83 | 23.83 | 215,832 | -0.14(-0.60%) |
Mar 27, 2014 | 23.83 | 24.05 | 23.83 | 23.97 | 193,841 | +0.29(+1.22%) |
Mar 26, 2014 | 23.86 | 23.97 | 23.68 | 23.68 | 144,644 | -0.01(-0.03%) |
Mar 25, 2014 | 23.57 | 23.83 | 23.44 | 23.69 | 276,738 | +0.37(+1.59%) |
Mar 24, 2014 | 23.31 | 23.41 | 23.09 | 23.32 | 225,088 | +0.12(+0.52%) |
Mar 21, 2014 | 23.25 | 23.53 | 23.18 | 23.20 | 256,141 | -0.23(-0.96%) |
Mar 20, 2014 | 23.10 | 23.47 | 23.02 | 23.43 | 158,793 | +0.53(+2.32%) |
Mar 19, 2014 | 23.49 | 23.50 | 22.82 | 22.89 | 239,065 | -0.73(-3.10%) |
Mar 18, 2014 | 23.43 | 23.70 | 23.43 | 23.63 | 219,149 | +0.16(+0.69%) |
Mar 17, 2014 | 23.25 | 23.54 | 23.25 | 23.47 | 166,650 | +0.68(+2.96%) |
Mar 14, 2014 | 22.68 | 22.79 | 22.56 | 22.79 | 187,745 | +0.23(+1.00%) |
Mar 13, 2014 | 23.40 | 23.43 | 22.49 | 22.56 | 287,885 | -0.78(-3.34%) |
Mar 12, 2014 | 23.26 | 23.35 | 23.08 | 23.34 | 138,496 | +0.05(+0.21%) |
Mar 11, 2014 | 23.54 | 23.69 | 23.26 | 23.30 | 211,698 | -0.40(-1.70%) |
Mar 10, 2014 | 23.92 | 23.92 | 23.52 | 23.70 | 119,834 | -0.28(-1.17%) |
Mar 07, 2014 | 24.11 | 24.11 | 23.80 | 23.98 | 206,369 | -0.35(-1.45%) |
Mar 06, 2014 | 24.17 | 24.43 | 24.17 | 24.33 | 402,232 | +0.39(+1.65%) |
Mar 05, 2014 | 23.89 | 24.02 | 23.86 | 23.94 | 350,642 | -0.05(-0.20%) |
Mar 04, 2014 | 24.15 | 24.20 | 23.86 | 23.99 | 802,153 | +0.80(+3.47%) |
Mar 03, 2014 | 23.75 | 23.89 | 23.15 | 23.18 | 922,814 | -1.61(-6.49%) |
Feb 28, 2014 | 24.71 | 24.90 | 24.59 | 24.79 | 447,056 | +0.36(+1.48%) |
Feb 27, 2014 | 24.11 | 24.49 | 24.11 | 24.43 | 324,385 | +0.37(+1.54%) |
Feb 26, 2014 | 24.45 | 24.45 | 23.98 | 24.06 | 576,802 | -0.59(-2.38%) |
Feb 25, 2014 | 24.96 | 24.96 | 24.53 | 24.65 | 331,054 | -0.09(-0.37%) |
Feb 24, 2014 | 24.81 | 25.00 | 24.59 | 24.74 | 157,041 | +0.15(+0.61%) |
Feb 21, 2014 | 24.53 | 24.66 | 24.45 | 24.59 | 168,177 | +0.25(+1.02%) |
Feb 20, 2014 | 24.12 | 24.39 | 24.08 | 24.34 | 247,175 | +0.20(+0.83%) |
Feb 19, 2014 | 24.16 | 24.52 | 24.12 | 24.14 | 896,648 | -0.19(-0.79%) |
Feb 18, 2014 | 24.66 | 24.73 | 24.33 | 24.33 | 226,526 | -0.24(-0.98%) |
Feb 14, 2014 | 24.33 | 24.58 | 24.58 | 24.58 | 164,146 | +0.00(+0.00%) |
Feb 13, 2014 | 24.31 | 24.58 | 24.25 | 24.58 | 266,486 | +0.49(+2.04%) |
Feb 12, 2014 | 24.32 | 24.44 | 24.08 | 24.08 | 251,193 | +0.03(+0.13%) |
Feb 11, 2014 | 23.80 | 24.12 | 23.75 | 24.05 | 230,872 | +0.43(+1.80%) |
Feb 10, 2014 | 23.73 | 23.84 | 23.51 | 23.63 | 163,684 | -0.20(-0.84%) |
Feb 07, 2014 | 23.63 | 23.92 | 23.57 | 23.83 | 207,390 | +0.19(+0.78%) |
Feb 06, 2014 | 23.43 | 23.68 | 23.31 | 23.64 | 365,451 | +0.55(+2.37%) |
Feb 05, 2014 | 22.87 | 23.15 | 22.85 | 23.10 | 183,700 | +0.31(+1.38%) |
Feb 04, 2014 | 22.59 | 22.90 | 22.59 | 22.78 | 191,785 | +0.66(+2.98%) |