Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.00 | 25.04 | 24.81 | 24.90 | 959,631 | -0.13(-0.50%) |
Apr 29, 2014 | 24.90 | 25.15 | 24.74 | 25.03 | 1,558,022 | +0.22(+0.87%) |
Apr 28, 2014 | 25.04 | 25.11 | 24.36 | 24.81 | 2,236,935 | -0.18(-0.73%) |
Apr 25, 2014 | 25.26 | 25.45 | 24.98 | 24.99 | 1,540,649 | -0.30(-1.19%) |
Apr 24, 2014 | 25.55 | 25.65 | 25.25 | 25.30 | 2,775,696 | +0.06(+0.23%) |
Apr 23, 2014 | 25.14 | 25.51 | 25.09 | 25.24 | 3,884,329 | +0.20(+0.80%) |
Apr 22, 2014 | 24.94 | 25.31 | 24.85 | 25.04 | 11,969,903 | -0.93(-3.60%) |
Apr 21, 2014 | 25.87 | 26.06 | 25.68 | 25.97 | 1,047,530 | +0.11(+0.42%) |
Apr 17, 2014 | 25.87 | 25.86 | 25.86 | 25.86 | 2,214,853 | +1.15(+4.66%) |
Apr 16, 2014 | 24.40 | 24.76 | 24.27 | 24.71 | 1,139,997 | +0.44(+1.82%) |
Apr 15, 2014 | 24.20 | 24.34 | 23.83 | 24.27 | 653,689 | +0.11(+0.45%) |
Apr 14, 2014 | 24.09 | 24.45 | 23.92 | 24.16 | 1,064,921 | +0.19(+0.80%) |
Apr 11, 2014 | 24.00 | 24.24 | 23.88 | 23.97 | 1,215,545 | -0.14(-0.59%) |
Apr 10, 2014 | 24.58 | 24.93 | 24.06 | 24.11 | 1,623,001 | -0.56(-2.27%) |
Apr 09, 2014 | 24.25 | 24.69 | 24.25 | 24.67 | 688,233 | +0.43(+1.76%) |
Apr 08, 2014 | 24.38 | 24.57 | 24.20 | 24.24 | 1,200,254 | -0.18(-0.75%) |
Apr 07, 2014 | 24.96 | 25.02 | 24.30 | 24.43 | 1,106,476 | -0.61(-2.43%) |
Apr 04, 2014 | 25.66 | 25.66 | 24.93 | 25.04 | 1,315,123 | -0.47(-1.83%) |
Apr 03, 2014 | 25.55 | 25.55 | 24.94 | 25.50 | 1,343,115 | -0.01(-0.03%) |
Apr 02, 2014 | 25.80 | 25.95 | 25.42 | 25.51 | 779,643 | -0.18(-0.71%) |
Apr 01, 2014 | 25.09 | 25.78 | 24.95 | 25.70 | 1,926,982 | +0.71(+2.84%) |
Mar 31, 2014 | 24.95 | 25.08 | 24.84 | 24.99 | 1,423,220 | +0.13(+0.54%) |
Mar 28, 2014 | 24.74 | 25.04 | 24.58 | 24.85 | 499,197 | +0.28(+1.12%) |
Mar 27, 2014 | 24.53 | 24.70 | 24.42 | 24.58 | 1,133,832 | +0.08(+0.31%) |
Mar 26, 2014 | 24.41 | 24.78 | 24.29 | 24.50 | 1,088,215 | +0.18(+0.72%) |
Mar 25, 2014 | 24.47 | 24.66 | 24.21 | 24.33 | 833,178 | -0.08(-0.31%) |
Mar 24, 2014 | 24.62 | 24.62 | 24.04 | 24.40 | 975,856 | -0.04(-0.17%) |
Mar 21, 2014 | 24.57 | 24.72 | 24.39 | 24.44 | 985,373 | -0.08(-0.31%) |
Mar 20, 2014 | 24.34 | 24.58 | 24.23 | 24.52 | 750,454 | +0.07(+0.27%) |
Mar 19, 2014 | 24.60 | 24.67 | 24.26 | 24.45 | 609,655 | -0.19(-0.78%) |
Mar 18, 2014 | 24.31 | 24.71 | 24.25 | 24.64 | 665,885 | +0.40(+1.65%) |
Mar 17, 2014 | 24.03 | 24.34 | 23.99 | 24.24 | 634,244 | +0.35(+1.47%) |
Mar 14, 2014 | 23.98 | 24.21 | 23.87 | 23.89 | 903,002 | -0.15(-0.62%) |
Mar 13, 2014 | 24.93 | 25.02 | 23.88 | 24.04 | 1,269,802 | -0.86(-3.45%) |
Mar 12, 2014 | 24.84 | 24.90 | 24.49 | 24.90 | 863,326 | -0.06(-0.23%) |
Mar 11, 2014 | 25.01 | 25.16 | 24.88 | 24.96 | 1,204,752 | +0.02(+0.07%) |
Mar 10, 2014 | 25.02 | 25.17 | 24.71 | 24.94 | 880,064 | -0.05(-0.20%) |
Mar 07, 2014 | 25.11 | 25.18 | 24.86 | 24.99 | 1,979,196 | +0.01(+0.03%) |
Mar 06, 2014 | 25.14 | 25.29 | 24.95 | 24.99 | 1,384,283 | -0.08(-0.30%) |
Mar 05, 2014 | 25.22 | 25.31 | 25.01 | 25.06 | 920,529 | -0.11(-0.43%) |
Mar 04, 2014 | 24.95 | 25.35 | 24.94 | 25.17 | 1,424,531 | +0.31(+1.24%) |
Mar 03, 2014 | 24.70 | 24.98 | 24.60 | 24.86 | 1,938,027 | +0.01(+0.03%) |
Feb 28, 2014 | 24.91 | 25.04 | 24.68 | 24.85 | 1,817,459 | +0.16(+0.64%) |
Feb 27, 2014 | 24.70 | 24.95 | 24.62 | 24.69 | 1,856,134 | +0.03(+0.14%) |
Feb 26, 2014 | 24.54 | 24.94 | 24.46 | 24.66 | 3,483,534 | +0.22(+0.88%) |
Feb 25, 2014 | 24.48 | 24.59 | 24.15 | 24.44 | 13,045,974 | -0.91(-3.57%) |
Feb 24, 2014 | 25.32 | 25.75 | 25.30 | 25.35 | 474,249 | +0.02(+0.07%) |
Feb 21, 2014 | 25.58 | 25.58 | 25.14 | 25.33 | 355,854 | -0.12(-0.46%) |
Feb 20, 2014 | 24.81 | 25.55 | 24.59 | 25.45 | 733,440 | +0.44(+1.76%) |
Feb 19, 2014 | 25.09 | 25.34 | 24.76 | 25.01 | 924,643 | -0.12(-0.46%) |
Feb 18, 2014 | 25.43 | 25.60 | 25.07 | 25.13 | 1,048,581 | -0.32(-1.24%) |
Feb 14, 2014 | 24.95 | 25.44 | 25.44 | 25.44 | 2,654,445 | +0.76(+3.10%) |
Feb 13, 2014 | 24.48 | 24.79 | 23.97 | 24.68 | 1,071,697 | +0.04(+0.17%) |
Feb 12, 2014 | 24.54 | 24.82 | 24.46 | 24.64 | 607,539 | +0.09(+0.37%) |
Feb 11, 2014 | 24.25 | 24.60 | 24.18 | 24.54 | 297,274 | +0.36(+1.48%) |
Feb 10, 2014 | 24.27 | 24.30 | 24.02 | 24.19 | 558,093 | -0.17(-0.72%) |
Feb 07, 2014 | 24.01 | 24.41 | 23.98 | 24.36 | 717,736 | +0.45(+1.88%) |
Feb 06, 2014 | 23.66 | 23.95 | 23.56 | 23.91 | 624,385 | +0.32(+1.37%) |
Feb 05, 2014 | 23.61 | 23.92 | 23.40 | 23.59 | 1,053,924 | -0.10(-0.42%) |
Feb 04, 2014 | 23.44 | 23.74 | 23.16 | 23.69 | 897,500 | +0.27(+1.17%) |