Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.55 | 27.17 | 26.47 | 27.11 | 128,731 | +0.59(+2.22%) |
Apr 29, 2014 | 26.05 | 26.53 | 26.05 | 26.52 | 186,584 | +0.47(+1.80%) |
Apr 28, 2014 | 26.10 | 26.23 | 25.86 | 26.05 | 108,945 | -0.05(-0.19%) |
Apr 25, 2014 | 26.04 | 26.20 | 26.00 | 26.10 | 191,552 | -0.38(-1.44%) |
Apr 24, 2014 | 26.10 | 26.57 | 26.10 | 26.48 | 101,629 | +0.39(+1.49%) |
Apr 23, 2014 | 26.35 | 26.41 | 26.05 | 26.09 | 159,787 | -0.22(-0.84%) |
Apr 22, 2014 | 26.46 | 26.47 | 26.23 | 26.31 | 70,412 | -0.19(-0.72%) |
Apr 21, 2014 | 26.35 | 26.50 | 26.22 | 26.50 | 49,262 | +0.04(+0.15%) |
Apr 17, 2014 | 26.46 | 26.46 | 26.46 | 0 | +0.02(+0.08%) | |
Apr 16, 2014 | 26.50 | 26.63 | 26.20 | 26.44 | 94,210 | -0.05(-0.19%) |
Apr 15, 2014 | 26.20 | 26.59 | 26.09 | 26.49 | 189,554 | +0.37(+1.42%) |
Apr 14, 2014 | 25.78 | 26.21 | 25.78 | 26.12 | 86,646 | +0.31(+1.20%) |
Apr 11, 2014 | 25.76 | 25.88 | 25.71 | 25.81 | 86,346 | -0.07(-0.27%) |
Apr 10, 2014 | 26.00 | 26.09 | 25.75 | 25.88 | 90,512 | -0.07(-0.27%) |
Apr 09, 2014 | 25.75 | 26.10 | 25.74 | 25.95 | 88,635 | +0.18(+0.70%) |
Apr 08, 2014 | 25.52 | 25.84 | 25.52 | 25.77 | 60,644 | +0.11(+0.43%) |
Apr 07, 2014 | 25.90 | 25.90 | 25.54 | 25.66 | 70,704 | -0.19(-0.74%) |
Apr 04, 2014 | 25.60 | 25.92 | 25.59 | 25.85 | 66,516 | +0.29(+1.13%) |
Apr 03, 2014 | 25.75 | 25.84 | 25.47 | 25.56 | 79,410 | -0.25(-0.97%) |
Apr 02, 2014 | 25.61 | 25.96 | 25.61 | 25.81 | 68,841 | +0.16(+0.62%) |
Apr 01, 2014 | 25.60 | 25.94 | 25.53 | 25.65 | 74,256 | +0.13(+0.51%) |
Mar 31, 2014 | 25.53 | 25.76 | 25.37 | 25.52 | 68,816 | +0.09(+0.35%) |
Mar 28, 2014 | 25.11 | 25.47 | 25.06 | 25.43 | 55,869 | +0.37(+1.48%) |
Mar 27, 2014 | 25.32 | 25.39 | 24.95 | 25.06 | 147,984 | -0.34(-1.34%) |
Mar 26, 2014 | 25.36 | 25.62 | 25.22 | 25.40 | 72,288 | +0.11(+0.43%) |
Mar 25, 2014 | 25.13 | 25.69 | 25.13 | 25.29 | 79,361 | +0.13(+0.52%) |
Mar 24, 2014 | 25.50 | 25.50 | 24.94 | 25.16 | 118,652 | -0.28(-1.10%) |
Mar 21, 2014 | 25.43 | 25.60 | 25.36 | 25.44 | 110,424 | -0.01(-0.04%) |
Mar 20, 2014 | 25.75 | 25.75 | 25.29 | 25.45 | 121,267 | -0.29(-1.13%) |
Mar 19, 2014 | 25.80 | 26.00 | 25.69 | 25.74 | 102,244 | -0.02(-0.08%) |
Mar 18, 2014 | 25.62 | 25.91 | 25.48 | 25.76 | 282,156 | +0.10(+0.39%) |
Mar 17, 2014 | 25.40 | 25.77 | 25.40 | 25.66 | 151,083 | +0.18(+0.71%) |
Mar 14, 2014 | 25.91 | 26.06 | 25.46 | 25.48 | 100,361 | -0.39(-1.51%) |
Mar 13, 2014 | 26.00 | 26.35 | 25.75 | 25.87 | 52,550 | -0.22(-0.84%) |
Mar 12, 2014 | 25.95 | 26.15 | 25.80 | 26.09 | 64,996 | +0.02(+0.08%) |
Mar 11, 2014 | 26.05 | 26.14 | 25.83 | 26.07 | 61,829 | -0.05(-0.19%) |
Mar 10, 2014 | 26.08 | 26.14 | 25.80 | 26.12 | 38,875 | -0.03(-0.11%) |
Mar 07, 2014 | 26.10 | 26.26 | 25.80 | 26.15 | 72,289 | +0.05(+0.19%) |
Mar 06, 2014 | 26.01 | 26.35 | 25.90 | 26.10 | 81,298 | +0.09(+0.35%) |
Mar 05, 2014 | 26.35 | 26.35 | 25.71 | 26.01 | 138,726 | -0.32(-1.22%) |
Mar 04, 2014 | 26.23 | 26.45 | 26.15 | 26.33 | 137,761 | +0.21(+0.80%) |
Mar 03, 2014 | 26.05 | 26.55 | 25.91 | 26.12 | 180,664 | +0.07(+0.27%) |
Feb 28, 2014 | 25.81 | 26.16 | 25.76 | 26.05 | 116,436 | +0.24(+0.93%) |
Feb 27, 2014 | 25.53 | 25.84 | 25.42 | 25.81 | 146,206 | +0.27(+1.06%) |
Feb 26, 2014 | 25.70 | 25.75 | 25.40 | 25.54 | 91,455 | -0.12(-0.47%) |
Feb 25, 2014 | 25.38 | 25.75 | 25.24 | 25.66 | 163,952 | +0.23(+0.90%) |
Feb 24, 2014 | 25.23 | 25.50 | 25.12 | 25.43 | 117,378 | +0.31(+1.23%) |
Feb 21, 2014 | 25.14 | 25.21 | 25.00 | 25.12 | 82,493 | -0.03(-0.12%) |
Feb 20, 2014 | 24.84 | 25.26 | 24.76 | 25.15 | 225,206 | +0.31(+1.25%) |
Feb 19, 2014 | 24.80 | 25.09 | 24.67 | 24.84 | 180,605 | +0.10(+0.40%) |
Feb 18, 2014 | 25.13 | 25.17 | 24.65 | 24.74 | 160,456 | -0.33(-1.32%) |
Feb 14, 2014 | 25.07 | 25.07 | 25.07 | 0 | +0.12(+0.48%) | |
Feb 13, 2014 | 24.66 | 25.05 | 24.48 | 24.95 | 397,709 | +0.16(+0.65%) |
Feb 12, 2014 | 25.00 | 25.00 | 24.74 | 24.79 | 422,106 | -0.22(-0.88%) |
Feb 11, 2014 | 25.20 | 25.38 | 24.94 | 25.01 | 407,320 | -1.27(-4.83%) |
Feb 10, 2014 | 26.30 | 26.50 | 26.25 | 26.28 | 77,321 | -0.16(-0.61%) |
Feb 07, 2014 | 26.40 | 26.50 | 26.31 | 26.44 | 68,126 | +0.09(+0.34%) |
Feb 06, 2014 | 25.68 | 26.42 | 25.65 | 26.35 | 212,475 | +0.67(+2.61%) |
Feb 05, 2014 | 25.64 | 25.73 | 25.51 | 25.68 | 51,146 | +0.04(+0.16%) |
Feb 04, 2014 | 25.29 | 25.70 | 25.29 | 25.64 | 85,620 | +0.37(+1.46%) |