Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.56 | 23.66 | 23.36 | 23.57 | 419,257 | -0.03(-0.13%) |
Apr 29, 2014 | 23.78 | 24.04 | 23.58 | 23.60 | 244,004 | -0.11(-0.47%) |
Apr 28, 2014 | 23.80 | 23.91 | 23.64 | 23.71 | 287,091 | +0.05(+0.21%) |
Apr 25, 2014 | 23.61 | 23.86 | 23.50 | 23.66 | 357,139 | -0.06(-0.26%) |
Apr 24, 2014 | 23.65 | 23.85 | 23.54 | 23.72 | 362,698 | +0.14(+0.57%) |
Apr 23, 2014 | 23.90 | 24.12 | 23.57 | 23.59 | 240,849 | -0.30(-1.24%) |
Apr 22, 2014 | 23.94 | 24.11 | 23.40 | 23.88 | 438,426 | +0.51(+2.16%) |
Apr 21, 2014 | 23.24 | 23.44 | 23.19 | 23.38 | 161,779 | +0.17(+0.74%) |
Apr 17, 2014 | 23.08 | 23.21 | 23.21 | 23.21 | 251,579 | +0.06(+0.24%) |
Apr 16, 2014 | 23.32 | 23.33 | 23.08 | 23.15 | 211,137 | -0.06(-0.27%) |
Apr 15, 2014 | 23.38 | 23.41 | 22.91 | 23.21 | 203,946 | -0.12(-0.50%) |
Apr 14, 2014 | 23.21 | 23.37 | 23.04 | 23.33 | 241,510 | +0.35(+1.53%) |
Apr 11, 2014 | 23.01 | 23.31 | 22.84 | 22.98 | 260,290 | -0.21(-0.90%) |
Apr 10, 2014 | 23.63 | 23.78 | 23.01 | 23.19 | 390,049 | -0.53(-2.24%) |
Apr 09, 2014 | 23.84 | 23.84 | 23.52 | 23.72 | 166,670 | -0.09(-0.39%) |
Apr 08, 2014 | 23.82 | 23.92 | 23.57 | 23.81 | 199,799 | -0.01(-0.03%) |
Apr 07, 2014 | 23.67 | 24.00 | 23.49 | 23.82 | 332,000 | +0.12(+0.52%) |
Apr 04, 2014 | 24.30 | 24.31 | 23.69 | 23.69 | 250,844 | -0.42(-1.74%) |
Apr 03, 2014 | 24.32 | 24.57 | 24.06 | 24.11 | 206,397 | -0.20(-0.81%) |
Apr 02, 2014 | 24.09 | 24.37 | 23.87 | 24.31 | 210,699 | +0.25(+1.02%) |
Apr 01, 2014 | 23.82 | 24.09 | 23.66 | 24.06 | 233,612 | +0.21(+0.88%) |
Mar 31, 2014 | 23.47 | 23.94 | 23.36 | 23.85 | 388,125 | +0.55(+2.34%) |
Mar 28, 2014 | 23.26 | 23.48 | 23.18 | 23.31 | 463,247 | +0.06(+0.28%) |
Mar 27, 2014 | 23.32 | 23.46 | 23.20 | 23.24 | 459,120 | -0.06(-0.26%) |
Mar 26, 2014 | 23.72 | 23.95 | 23.29 | 23.30 | 281,923 | -0.28(-1.18%) |
Mar 25, 2014 | 23.51 | 23.74 | 23.32 | 23.58 | 230,579 | +0.18(+0.76%) |
Mar 24, 2014 | 23.65 | 23.74 | 23.26 | 23.40 | 243,985 | -0.13(-0.55%) |
Mar 21, 2014 | 23.54 | 23.96 | 23.45 | 23.53 | 652,564 | +0.02(+0.08%) |
Mar 20, 2014 | 23.32 | 23.56 | 23.13 | 23.51 | 162,542 | +0.22(+0.93%) |
Mar 19, 2014 | 23.99 | 24.12 | 23.22 | 23.30 | 302,906 | -0.67(-2.80%) |
Mar 18, 2014 | 23.72 | 24.09 | 23.50 | 23.97 | 243,364 | +0.33(+1.38%) |
Mar 17, 2014 | 23.80 | 23.91 | 23.54 | 23.64 | 309,691 | -0.06(-0.23%) |
Mar 14, 2014 | 23.56 | 23.84 | 23.49 | 23.70 | 248,598 | +0.07(+0.31%) |
Mar 13, 2014 | 23.85 | 23.88 | 23.54 | 23.62 | 213,038 | -0.15(-0.62%) |
Mar 12, 2014 | 23.95 | 24.12 | 23.70 | 23.77 | 270,919 | -0.24(-1.00%) |
Mar 11, 2014 | 24.25 | 24.36 | 23.89 | 24.01 | 369,406 | -0.22(-0.92%) |
Mar 10, 2014 | 24.44 | 24.44 | 24.14 | 24.23 | 180,548 | -0.22(-0.91%) |
Mar 07, 2014 | 24.83 | 24.83 | 24.36 | 24.46 | 202,284 | -0.22(-0.87%) |
Mar 06, 2014 | 24.51 | 24.76 | 24.35 | 24.67 | 174,285 | +0.18(+0.76%) |
Mar 05, 2014 | 24.59 | 24.84 | 24.30 | 24.49 | 275,874 | -0.04(-0.18%) |
Mar 04, 2014 | 24.27 | 24.65 | 24.12 | 24.53 | 467,302 | +0.49(+2.03%) |
Mar 03, 2014 | 24.06 | 24.16 | 23.43 | 24.04 | 670,719 | -0.18(-0.76%) |
Feb 28, 2014 | 24.24 | 24.59 | 24.01 | 24.23 | 573,404 | +0.07(+0.30%) |
Feb 27, 2014 | 24.45 | 24.73 | 24.04 | 24.15 | 328,717 | -0.36(-1.47%) |
Feb 26, 2014 | 24.46 | 24.73 | 24.18 | 24.51 | 281,313 | +0.14(+0.58%) |
Feb 25, 2014 | 24.54 | 24.63 | 24.27 | 24.37 | 334,813 | -0.22(-0.89%) |
Feb 24, 2014 | 24.69 | 24.86 | 24.56 | 24.59 | 401,144 | +0.09(+0.37%) |
Feb 21, 2014 | 24.83 | 24.83 | 24.47 | 24.50 | 295,973 | -0.20(-0.82%) |
Feb 20, 2014 | 24.45 | 24.75 | 24.45 | 24.70 | 292,646 | +0.24(+0.97%) |
Feb 19, 2014 | 24.22 | 24.76 | 24.22 | 24.46 | 315,712 | +0.09(+0.38%) |
Feb 18, 2014 | 24.45 | 24.57 | 24.13 | 24.37 | 351,328 | -0.02(-0.08%) |
Feb 14, 2014 | 24.30 | 24.39 | 24.39 | 24.39 | 184,903 | +0.09(+0.38%) |
Feb 13, 2014 | 23.73 | 24.44 | 23.73 | 24.30 | 285,833 | +0.43(+1.79%) |
Feb 12, 2014 | 23.92 | 24.11 | 23.71 | 23.87 | 184,165 | -0.07(-0.28%) |
Feb 11, 2014 | 23.66 | 24.07 | 23.55 | 23.94 | 311,521 | +0.38(+1.61%) |
Feb 10, 2014 | 23.26 | 23.60 | 23.08 | 23.56 | 306,256 | +0.24(+1.05%) |
Feb 07, 2014 | 23.36 | 23.58 | 23.18 | 23.31 | 288,001 | -0.05(-0.21%) |
Feb 06, 2014 | 23.19 | 23.51 | 23.17 | 23.36 | 214,002 | +0.19(+0.82%) |
Feb 05, 2014 | 23.31 | 23.38 | 22.97 | 23.17 | 455,301 | -0.29(-1.22%) |
Feb 04, 2014 | 23.58 | 23.77 | 23.28 | 23.46 | 538,146 | +0.01(+0.05%) |