Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.80 | 26.98 | 26.74 | 26.94 | 43,304 | +0.35(+1.32%) |
Apr 29, 2014 | 26.45 | 26.61 | 26.45 | 26.59 | 31,633 | +0.42(+1.62%) |
Apr 28, 2014 | 26.10 | 26.28 | 26.00 | 26.16 | 166,129 | +0.06(+0.25%) |
Apr 25, 2014 | 26.13 | 26.23 | 26.01 | 26.10 | 100,364 | -0.26(-0.99%) |
Apr 24, 2014 | 26.20 | 26.41 | 26.03 | 26.36 | 20,976 | +0.06(+0.23%) |
Apr 23, 2014 | 26.25 | 26.38 | 26.22 | 26.30 | 33,699 | +0.14(+0.54%) |
Apr 22, 2014 | 26.21 | 26.24 | 26.10 | 26.16 | 60,394 | +0.20(+0.77%) |
Apr 21, 2014 | 26.14 | 26.14 | 25.94 | 25.96 | 57,080 | -0.13(-0.50%) |
Apr 17, 2014 | 26.09 | 26.09 | 26.09 | 0 | -0.07(-0.27%) | |
Apr 16, 2014 | 25.97 | 26.16 | 25.91 | 26.16 | 20,164 | +0.11(+0.42%) |
Apr 15, 2014 | 25.98 | 26.06 | 25.66 | 26.05 | 40,876 | +0.04(+0.15%) |
Apr 14, 2014 | 25.78 | 26.09 | 25.78 | 26.01 | 24,645 | +0.40(+1.56%) |
Apr 11, 2014 | 25.67 | 25.80 | 25.58 | 25.61 | 0 | -0.22(-0.85%) |
Apr 10, 2014 | 26.17 | 26.17 | 25.80 | 25.83 | 9,447 | -0.46(-1.75%) |
Apr 09, 2014 | 26.10 | 26.29 | 26.09 | 26.29 | 97,710 | +0.40(+1.54%) |
Apr 08, 2014 | 25.66 | 25.94 | 25.66 | 25.89 | 23,355 | +0.02(+0.06%) |
Apr 07, 2014 | 25.89 | 26.03 | 25.82 | 25.88 | 45,510 | -0.02(-0.10%) |
Apr 04, 2014 | 25.91 | 26.05 | 25.84 | 25.90 | 0 | -0.02(-0.08%) |
Apr 03, 2014 | 25.91 | 25.92 | 25.73 | 25.92 | 18,740 | +0.02(+0.08%) |
Apr 02, 2014 | 25.71 | 25.90 | 25.71 | 25.90 | 32,520 | +0.06(+0.23%) |
Apr 01, 2014 | 25.86 | 25.93 | 25.79 | 25.84 | 31,026 | +0.25(+0.98%) |
Mar 31, 2014 | 25.77 | 25.82 | 25.53 | 25.59 | 19,805 | +0.01(+0.05%) |
Mar 28, 2014 | 25.41 | 25.64 | 25.41 | 25.57 | 0 | +0.32(+1.29%) |
Mar 27, 2014 | 25.13 | 25.34 | 25.00 | 25.25 | 64,092 | +0.25(+1.00%) |
Mar 26, 2014 | 25.11 | 25.25 | 24.94 | 25.00 | 92,755 | +0.13(+0.52%) |
Mar 25, 2014 | 24.69 | 24.92 | 24.61 | 24.87 | 30,726 | +0.12(+0.49%) |
Mar 24, 2014 | 24.70 | 24.76 | 24.45 | 24.75 | 26,480 | +0.02(+0.09%) |
Mar 21, 2014 | 24.75 | 24.93 | 24.62 | 24.73 | 34,327 | +0.01(+0.02%) |
Mar 20, 2014 | 24.38 | 24.77 | 24.38 | 24.72 | 27,758 | +0.16(+0.65%) |
Mar 19, 2014 | 24.94 | 25.00 | 24.52 | 24.56 | 40,640 | -0.34(-1.37%) |
Mar 18, 2014 | 24.76 | 24.95 | 24.73 | 24.90 | 36,645 | +0.35(+1.43%) |
Mar 17, 2014 | 24.51 | 24.65 | 24.47 | 24.55 | 49,660 | +0.35(+1.45%) |
Mar 14, 2014 | 24.21 | 24.33 | 24.07 | 24.20 | 0 | -0.04(-0.17%) |
Mar 13, 2014 | 25.08 | 25.08 | 24.24 | 24.24 | 102,794 | -0.62(-2.49%) |
Mar 12, 2014 | 24.65 | 24.88 | 24.55 | 24.86 | 39,807 | +0.04(+0.16%) |
Mar 11, 2014 | 25.06 | 25.10 | 24.82 | 24.82 | 49,761 | -0.42(-1.66%) |
Mar 10, 2014 | 25.06 | 25.27 | 25.04 | 25.24 | 35,745 | -0.09(-0.36%) |
Mar 07, 2014 | 25.35 | 25.40 | 25.14 | 25.33 | 0 | -0.17(-0.67%) |
Mar 06, 2014 | 25.49 | 25.63 | 25.47 | 25.50 | 38,121 | +0.25(+0.99%) |
Mar 05, 2014 | 25.10 | 25.35 | 25.10 | 25.25 | 30,621 | +0.12(+0.48%) |
Mar 04, 2014 | 25.05 | 25.16 | 24.92 | 25.13 | 62,208 | +0.37(+1.49%) |
Mar 03, 2014 | 24.77 | 24.94 | 24.61 | 24.76 | 64,827 | -0.37(-1.47%) |
Feb 28, 2014 | 25.08 | 25.19 | 25.02 | 25.13 | 0 | -0.23(-0.91%) |
Feb 27, 2014 | 25.18 | 25.37 | 25.17 | 25.36 | 53,326 | -0.09(-0.35%) |
Feb 26, 2014 | 25.34 | 25.45 | 25.31 | 25.45 | 82,281 | -0.36(-1.38%) |
Feb 25, 2014 | 25.18 | 26.01 | 25.12 | 25.80 | 29,567 | +0.83(+3.34%) |
Feb 24, 2014 | 24.88 | 25.15 | 24.82 | 24.97 | 42,177 | +0.15(+0.59%) |
Feb 21, 2014 | 24.85 | 24.94 | 24.76 | 24.82 | 0 | +0.09(+0.38%) |
Feb 20, 2014 | 24.62 | 24.79 | 24.57 | 24.73 | 38,060 | +0.58(+2.40%) |
Feb 19, 2014 | 24.11 | 24.35 | 24.11 | 24.15 | 53,644 | -0.08(-0.33%) |
Feb 18, 2014 | 23.93 | 24.26 | 23.93 | 24.23 | 47,168 | +0.08(+0.33%) |
Feb 14, 2014 | 24.15 | 24.15 | 24.15 | 0 | +0.04(+0.17%) | |
Feb 13, 2014 | 23.70 | 24.16 | 23.70 | 24.11 | 33,257 | +0.21(+0.88%) |
Feb 12, 2014 | 24.05 | 24.07 | 23.80 | 23.90 | 33,458 | -0.29(-1.20%) |
Feb 11, 2014 | 23.84 | 24.30 | 23.84 | 24.19 | 28,864 | +0.30(+1.26%) |
Feb 10, 2014 | 23.94 | 24.04 | 23.87 | 23.89 | 33,015 | -0.42(-1.73%) |
Feb 07, 2014 | 23.85 | 24.33 | 23.83 | 24.31 | 0 | +0.61(+2.57%) |
Feb 06, 2014 | 23.59 | 23.75 | 23.59 | 23.70 | 31,995 | +0.52(+2.24%) |
Feb 05, 2014 | 23.15 | 23.32 | 23.14 | 23.18 | 44,498 | +0.02(+0.09%) |
Feb 04, 2014 | 23.30 | 23.32 | 23.05 | 23.16 | 32,343 | +0.32(+1.40%) |