Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.05 | 25.36 | 24.84 | 25.36 | 227,467 | +0.21(+0.82%) |
Apr 29, 2014 | 25.12 | 25.39 | 24.80 | 25.15 | 237,086 | +0.17(+0.68%) |
Apr 28, 2014 | 25.20 | 25.61 | 24.61 | 24.98 | 244,288 | -0.19(-0.75%) |
Apr 25, 2014 | 25.37 | 25.38 | 24.82 | 25.17 | 176,995 | -0.22(-0.89%) |
Apr 24, 2014 | 25.68 | 25.87 | 25.15 | 25.39 | 445,756 | -0.14(-0.56%) |
Apr 23, 2014 | 25.61 | 25.91 | 25.37 | 25.54 | 265,297 | -0.08(-0.32%) |
Apr 22, 2014 | 25.44 | 25.75 | 25.18 | 25.62 | 355,924 | +0.26(+1.03%) |
Apr 21, 2014 | 25.23 | 25.45 | 25.15 | 25.36 | 186,104 | +0.13(+0.53%) |
Apr 17, 2014 | 25.10 | 25.22 | 25.22 | 25.22 | 163,310 | +0.13(+0.54%) |
Apr 16, 2014 | 25.29 | 25.31 | 24.89 | 25.09 | 142,085 | -0.01(-0.04%) |
Apr 15, 2014 | 25.05 | 25.35 | 24.79 | 25.10 | 428,859 | +0.19(+0.76%) |
Apr 14, 2014 | 24.70 | 25.04 | 24.48 | 24.91 | 487,793 | +0.42(+1.73%) |
Apr 11, 2014 | 24.49 | 24.78 | 24.21 | 24.48 | 209,842 | -0.13(-0.55%) |
Apr 10, 2014 | 25.12 | 25.25 | 24.48 | 24.62 | 132,847 | -0.52(-2.08%) |
Apr 09, 2014 | 24.53 | 25.18 | 24.43 | 25.14 | 95,714 | +0.66(+2.68%) |
Apr 08, 2014 | 24.73 | 24.77 | 24.37 | 24.48 | 492,768 | -0.29(-1.16%) |
Apr 07, 2014 | 24.95 | 25.11 | 24.40 | 24.77 | 171,048 | -0.29(-1.15%) |
Apr 04, 2014 | 25.84 | 25.90 | 24.99 | 25.06 | 260,033 | -0.74(-2.86%) |
Apr 03, 2014 | 26.00 | 26.06 | 25.55 | 25.80 | 636,125 | -0.18(-0.69%) |
Apr 02, 2014 | 25.87 | 26.12 | 25.80 | 25.98 | 813,809 | +0.17(+0.66%) |
Apr 01, 2014 | 26.02 | 26.02 | 25.70 | 25.81 | 272,086 | -0.21(-0.80%) |
Mar 31, 2014 | 25.72 | 26.07 | 25.45 | 26.01 | 3,064,456 | +0.40(+1.54%) |
Mar 28, 2014 | 25.73 | 25.86 | 25.43 | 25.62 | 259,556 | -0.10(-0.38%) |
Mar 27, 2014 | 25.08 | 25.86 | 24.84 | 25.72 | 398,465 | +0.65(+2.58%) |
Mar 26, 2014 | 25.59 | 25.59 | 24.94 | 25.07 | 315,993 | -0.41(-1.62%) |
Mar 25, 2014 | 26.33 | 26.33 | 25.48 | 25.48 | 272,549 | -0.70(-2.68%) |
Mar 24, 2014 | 26.68 | 26.71 | 25.66 | 26.18 | 681,853 | -0.70(-2.61%) |
Mar 21, 2014 | 26.11 | 26.97 | 25.84 | 26.89 | 1,941,344 | +0.92(+3.53%) |
Mar 20, 2014 | 25.16 | 26.23 | 24.75 | 25.97 | 408,211 | +0.76(+3.03%) |
Mar 19, 2014 | 25.48 | 25.73 | 24.95 | 25.20 | 431,252 | +0.06(+0.25%) |
Mar 18, 2014 | 24.71 | 25.26 | 24.52 | 25.14 | 231,546 | +0.45(+1.82%) |
Mar 17, 2014 | 24.69 | 24.88 | 24.48 | 24.69 | 187,187 | +0.06(+0.26%) |
Mar 14, 2014 | 25.40 | 25.60 | 24.61 | 24.63 | 442,965 | -0.77(-3.05%) |
Mar 13, 2014 | 25.72 | 25.93 | 25.37 | 25.40 | 479,692 | -0.35(-1.36%) |
Mar 12, 2014 | 25.80 | 26.15 | 25.56 | 25.75 | 912,027 | -0.25(-0.97%) |
Mar 11, 2014 | 26.68 | 26.84 | 25.96 | 26.00 | 444,472 | -0.58(-2.20%) |
Mar 10, 2014 | 26.34 | 26.89 | 26.11 | 26.59 | 287,745 | +0.33(+1.27%) |
Mar 07, 2014 | 25.82 | 26.37 | 25.59 | 26.26 | 352,915 | +0.58(+2.28%) |
Mar 06, 2014 | 25.69 | 25.85 | 25.62 | 25.67 | 361,845 | +0.04(+0.14%) |
Mar 05, 2014 | 25.63 | 25.85 | 25.38 | 25.64 | 1,036,766 | +0.04(+0.14%) |
Mar 04, 2014 | 25.16 | 25.85 | 25.05 | 25.60 | 1,701,982 | +0.63(+2.52%) |
Mar 03, 2014 | 25.33 | 25.59 | 24.55 | 24.97 | 514,204 | -0.36(-1.42%) |
Feb 28, 2014 | 25.40 | 25.64 | 25.27 | 25.33 | 796,829 | -0.04(-0.18%) |
Feb 27, 2014 | 25.61 | 25.86 | 25.32 | 25.38 | 408,249 | -0.28(-1.09%) |
Feb 26, 2014 | 25.66 | 25.80 | 25.49 | 25.65 | 454,881 | +0.05(+0.21%) |
Feb 25, 2014 | 25.46 | 25.81 | 25.30 | 25.60 | 547,795 | +0.18(+0.71%) |
Feb 24, 2014 | 25.42 | 25.49 | 25.32 | 25.42 | 1,018,269 | +0.01(+0.04%) |
Feb 21, 2014 | 25.46 | 25.47 | 25.37 | 25.41 | 406,810 | -0.04(-0.18%) |
Feb 20, 2014 | 25.64 | 25.71 | 25.38 | 25.46 | 526,185 | -0.07(-0.28%) |
Feb 19, 2014 | 25.39 | 25.59 | 25.38 | 25.53 | 259,306 | +0.01(+0.04%) |
Feb 18, 2014 | 25.61 | 25.89 | 25.29 | 25.52 | 388,190 | +0.29(+1.14%) |
Feb 14, 2014 | 25.35 | 25.23 | 25.23 | 25.23 | 694,485 | +0.05(+0.18%) |
Feb 13, 2014 | 24.81 | 25.27 | 24.32 | 25.19 | 516,119 | +0.32(+1.30%) |
Feb 12, 2014 | 24.19 | 25.19 | 23.98 | 24.86 | 882,983 | +0.83(+3.44%) |
Feb 11, 2014 | 23.65 | 24.10 | 23.42 | 24.04 | 277,793 | +0.24(+1.02%) |
Feb 10, 2014 | 23.15 | 23.89 | 22.49 | 23.79 | 299,653 | +0.76(+3.28%) |
Feb 07, 2014 | 23.41 | 23.41 | 22.74 | 23.04 | 275,066 | -0.22(-0.93%) |
Feb 06, 2014 | 24.29 | 24.29 | 23.05 | 23.25 | 623,453 | -0.22(-0.96%) |
Feb 05, 2014 | 20.72 | 26.72 | 20.72 | 23.48 | 2,836,591 | +1.00(+4.44%) |
Feb 04, 2014 | 22.32 | 22.75 | 22.10 | 22.48 | 496,315 | +0.16(+0.73%) |