Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.25 | 24.41 | 24.24 | 24.36 | 317,600 | +0.06(+0.25%) |
Apr 29, 2014 | 24.25 | 24.34 | 24.23 | 24.30 | 295,947 | +0.14(+0.60%) |
Apr 28, 2014 | 24.20 | 24.20 | 23.98 | 24.15 | 392,745 | +0.08(+0.35%) |
Apr 25, 2014 | 24.14 | 24.17 | 23.99 | 24.07 | 361,457 | -0.11(-0.44%) |
Apr 24, 2014 | 24.22 | 24.22 | 24.05 | 24.17 | 467,608 | +0.00(+0.00%) |
Apr 23, 2014 | 24.26 | 24.26 | 24.15 | 24.17 | 337,336 | -0.06(-0.25%) |
Apr 22, 2014 | 24.22 | 24.26 | 24.18 | 24.24 | 366,421 | +0.10(+0.41%) |
Apr 21, 2014 | 24.16 | 24.16 | 24.06 | 24.14 | 538,071 | +0.03(+0.13%) |
Apr 17, 2014 | 24.09 | 24.11 | 24.11 | 24.11 | 485,269 | +0.08(+0.35%) |
Apr 16, 2014 | 23.92 | 24.03 | 23.86 | 24.02 | 440,581 | +0.29(+1.22%) |
Apr 15, 2014 | 23.79 | 23.81 | 23.48 | 23.73 | 393,853 | -0.09(-0.37%) |
Apr 14, 2014 | 23.88 | 23.90 | 23.72 | 23.82 | 413,009 | +0.11(+0.47%) |
Apr 11, 2014 | 23.75 | 23.84 | 23.70 | 23.71 | 386,780 | -0.12(-0.51%) |
Apr 10, 2014 | 24.20 | 24.20 | 23.82 | 23.83 | 343,498 | -0.42(-1.74%) |
Apr 09, 2014 | 24.21 | 24.27 | 24.04 | 24.25 | 418,590 | +0.33(+1.38%) |
Apr 08, 2014 | 23.82 | 23.96 | 23.81 | 23.92 | 418,524 | -0.00(-0.02%) |
Apr 07, 2014 | 24.01 | 24.05 | 23.87 | 23.93 | 400,423 | -0.09(-0.36%) |
Apr 04, 2014 | 24.26 | 24.26 | 23.99 | 24.01 | 360,266 | -0.11(-0.44%) |
Apr 03, 2014 | 24.19 | 24.21 | 24.05 | 24.12 | 517,726 | -0.03(-0.13%) |
Apr 02, 2014 | 24.14 | 24.17 | 24.11 | 24.15 | 569,456 | +0.03(+0.13%) |
Apr 01, 2014 | 24.12 | 24.13 | 24.06 | 24.12 | 558,478 | +0.13(+0.54%) |
Mar 31, 2014 | 24.03 | 24.06 | 23.95 | 23.99 | 406,540 | +0.14(+0.61%) |
Mar 28, 2014 | 23.84 | 23.92 | 23.82 | 23.85 | 276,205 | +0.18(+0.77%) |
Mar 27, 2014 | 23.62 | 23.69 | 23.58 | 23.66 | 292,580 | +0.11(+0.48%) |
Mar 26, 2014 | 23.71 | 23.75 | 23.54 | 23.55 | 322,807 | +0.01(+0.03%) |
Mar 25, 2014 | 23.44 | 23.59 | 23.40 | 23.54 | 321,543 | +0.24(+1.05%) |
Mar 24, 2014 | 23.37 | 23.42 | 23.16 | 23.30 | 349,119 | +0.06(+0.26%) |
Mar 21, 2014 | 23.46 | 23.48 | 23.24 | 23.24 | 344,392 | -0.05(-0.20%) |
Mar 20, 2014 | 23.24 | 23.33 | 23.12 | 23.28 | 334,989 | -0.05(-0.23%) |
Mar 19, 2014 | 23.63 | 23.63 | 23.20 | 23.34 | 341,854 | -0.31(-1.32%) |
Mar 18, 2014 | 23.57 | 23.71 | 23.53 | 23.65 | 299,622 | +0.16(+0.68%) |
Mar 17, 2014 | 23.44 | 23.54 | 23.38 | 23.49 | 610,093 | +0.23(+0.98%) |
Mar 14, 2014 | 23.25 | 23.36 | 23.18 | 23.26 | 453,972 | -0.03(-0.13%) |
Mar 13, 2014 | 23.80 | 23.80 | 23.26 | 23.29 | 493,452 | -0.43(-1.80%) |
Mar 12, 2014 | 23.60 | 23.73 | 23.53 | 23.72 | 391,124 | -0.08(-0.35%) |
Mar 11, 2014 | 23.91 | 24.00 | 23.77 | 23.80 | 386,427 | -0.16(-0.67%) |
Mar 10, 2014 | 23.95 | 23.96 | 23.80 | 23.96 | 564,264 | -0.13(-0.55%) |
Mar 07, 2014 | 24.21 | 24.25 | 23.97 | 24.09 | 443,711 | -0.14(-0.60%) |
Mar 06, 2014 | 24.17 | 24.28 | 24.17 | 24.24 | 225,911 | +0.26(+1.10%) |
Mar 05, 2014 | 24.00 | 24.03 | 23.94 | 23.98 | 617,642 | -0.02(-0.10%) |
Mar 04, 2014 | 24.01 | 24.04 | 23.96 | 24.00 | 506,808 | +0.40(+1.71%) |
Mar 03, 2014 | 22.92 | 23.80 | 22.92 | 23.60 | 1,004,747 | -0.42(-1.74%) |
Feb 28, 2014 | 24.03 | 24.16 | 23.95 | 24.01 | 470,318 | +0.05(+0.19%) |
Feb 27, 2014 | 23.84 | 23.98 | 23.80 | 23.97 | 287,696 | +0.08(+0.34%) |
Feb 26, 2014 | 23.96 | 23.99 | 23.82 | 23.89 | 394,069 | -0.08(-0.34%) |
Feb 25, 2014 | 24.05 | 24.09 | 23.94 | 23.97 | 394,759 | -0.06(-0.25%) |
Feb 24, 2014 | 23.93 | 24.14 | 23.85 | 24.03 | 382,933 | +0.18(+0.77%) |
Feb 21, 2014 | 23.92 | 23.93 | 23.80 | 23.85 | 377,349 | +0.05(+0.22%) |
Feb 20, 2014 | 23.70 | 23.82 | 23.64 | 23.79 | 277,015 | +0.08(+0.35%) |
Feb 19, 2014 | 23.81 | 23.92 | 23.69 | 23.71 | 357,452 | -0.15(-0.64%) |
Feb 18, 2014 | 23.85 | 23.88 | 23.74 | 23.86 | 541,076 | +0.17(+0.71%) |
Feb 14, 2014 | 23.58 | 23.69 | 23.69 | 23.69 | 328,764 | +0.07(+0.29%) |
Feb 13, 2014 | 23.34 | 23.63 | 23.23 | 23.63 | 615,943 | +0.09(+0.40%) |
Feb 12, 2014 | 23.53 | 23.56 | 23.47 | 23.53 | 367,053 | +0.04(+0.18%) |
Feb 11, 2014 | 23.26 | 23.54 | 23.25 | 23.49 | 340,761 | +0.36(+1.55%) |
Feb 10, 2014 | 23.15 | 23.15 | 23.06 | 23.13 | 351,306 | -0.08(-0.33%) |
Feb 07, 2014 | 23.06 | 23.21 | 22.98 | 23.21 | 330,485 | +0.28(+1.21%) |
Feb 06, 2014 | 22.67 | 22.94 | 22.67 | 22.93 | 490,127 | +0.38(+1.71%) |
Feb 05, 2014 | 22.43 | 22.56 | 22.38 | 22.54 | 433,431 | +0.08(+0.34%) |
Feb 04, 2014 | 22.44 | 22.52 | 22.36 | 22.47 | 543,957 | +0.15(+0.68%) |