Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.46 | 24.92 | 24.32 | 24.92 | 735,531 | +0.43(+1.77%) |
Apr 29, 2014 | 24.40 | 24.79 | 24.14 | 24.49 | 594,049 | +0.14(+0.59%) |
Apr 28, 2014 | 24.08 | 24.58 | 23.99 | 24.34 | 665,358 | +0.36(+1.51%) |
Apr 25, 2014 | 24.41 | 24.41 | 23.90 | 23.98 | 473,591 | -0.44(-1.82%) |
Apr 24, 2014 | 24.31 | 24.61 | 24.13 | 24.42 | 786,402 | +0.24(+1.01%) |
Apr 23, 2014 | 24.19 | 24.71 | 24.11 | 24.18 | 913,673 | +0.01(+0.04%) |
Apr 22, 2014 | 23.94 | 24.49 | 23.77 | 24.17 | 1,031,547 | +0.26(+1.10%) |
Apr 21, 2014 | 23.77 | 24.04 | 23.63 | 23.91 | 511,777 | +0.22(+0.92%) |
Apr 17, 2014 | 23.68 | 23.69 | 23.69 | 23.69 | 856,855 | -0.03(-0.11%) |
Apr 16, 2014 | 23.65 | 23.85 | 23.50 | 23.72 | 630,726 | +0.26(+1.12%) |
Apr 15, 2014 | 23.47 | 23.81 | 22.98 | 23.46 | 854,236 | +0.03(+0.12%) |
Apr 14, 2014 | 23.62 | 23.73 | 23.26 | 23.43 | 520,106 | -0.05(-0.23%) |
Apr 11, 2014 | 23.75 | 24.02 | 23.27 | 23.48 | 908,675 | -0.50(-2.08%) |
Apr 10, 2014 | 24.77 | 24.99 | 23.92 | 23.98 | 659,291 | -0.83(-3.36%) |
Apr 09, 2014 | 24.59 | 24.86 | 24.41 | 24.81 | 860,593 | +0.28(+1.14%) |
Apr 08, 2014 | 24.04 | 24.72 | 23.80 | 24.53 | 946,091 | +0.43(+1.80%) |
Apr 07, 2014 | 24.48 | 24.57 | 23.88 | 24.10 | 1,129,055 | -0.49(-1.99%) |
Apr 04, 2014 | 25.35 | 25.58 | 24.56 | 24.59 | 1,346,100 | -0.28(-1.13%) |
Apr 03, 2014 | 25.05 | 25.39 | 24.69 | 24.87 | 551,198 | -0.11(-0.44%) |
Apr 02, 2014 | 24.85 | 25.02 | 24.49 | 24.98 | 707,963 | +0.20(+0.80%) |
Apr 01, 2014 | 24.54 | 24.84 | 24.50 | 24.78 | 646,385 | +0.25(+1.03%) |
Mar 31, 2014 | 24.73 | 24.90 | 24.32 | 24.52 | 1,206,611 | +0.04(+0.15%) |
Mar 28, 2014 | 24.00 | 25.35 | 23.94 | 24.49 | 2,683,497 | +0.52(+2.15%) |
Mar 27, 2014 | 24.79 | 24.89 | 23.76 | 23.97 | 1,971,670 | -0.81(-3.27%) |
Mar 26, 2014 | 24.92 | 25.12 | 24.42 | 24.78 | 1,012,739 | +0.07(+0.27%) |
Mar 25, 2014 | 25.62 | 25.86 | 24.63 | 24.71 | 1,226,135 | -0.73(-2.88%) |
Mar 24, 2014 | 25.62 | 25.78 | 25.04 | 25.45 | 638,493 | +0.00(+0.00%) |
Mar 21, 2014 | 25.71 | 25.97 | 25.39 | 25.45 | 729,371 | -0.06(-0.25%) |
Mar 20, 2014 | 25.01 | 25.58 | 25.01 | 25.51 | 773,772 | +0.40(+1.59%) |
Mar 19, 2014 | 25.08 | 25.31 | 24.84 | 25.11 | 744,895 | +0.02(+0.07%) |
Mar 18, 2014 | 24.42 | 25.15 | 24.32 | 25.09 | 804,927 | +0.60(+2.44%) |
Mar 17, 2014 | 24.28 | 24.64 | 24.07 | 24.50 | 451,661 | +0.35(+1.46%) |
Mar 14, 2014 | 23.96 | 24.49 | 23.66 | 24.14 | 939,743 | -0.09(-0.37%) |
Mar 13, 2014 | 25.07 | 25.11 | 24.06 | 24.23 | 1,189,065 | -0.14(-0.59%) |
Mar 12, 2014 | 24.76 | 24.86 | 24.25 | 24.38 | 838,309 | -0.50(-2.00%) |
Mar 11, 2014 | 25.00 | 25.14 | 24.72 | 24.88 | 513,879 | -0.16(-0.65%) |
Mar 10, 2014 | 25.12 | 25.22 | 24.71 | 25.04 | 664,054 | -0.08(-0.32%) |
Mar 07, 2014 | 25.23 | 25.81 | 24.84 | 25.12 | 1,612,949 | +0.22(+0.87%) |
Mar 06, 2014 | 24.76 | 25.07 | 24.41 | 24.90 | 530,006 | +0.14(+0.58%) |
Mar 05, 2014 | 24.64 | 24.76 | 24.42 | 24.76 | 338,922 | +0.08(+0.31%) |
Mar 04, 2014 | 24.56 | 24.86 | 24.44 | 24.68 | 767,844 | +0.38(+1.55%) |
Mar 03, 2014 | 23.92 | 24.55 | 23.90 | 24.31 | 444,535 | -0.15(-0.63%) |
Feb 28, 2014 | 24.46 | 24.58 | 24.17 | 24.46 | 682,038 | +0.05(+0.22%) |
Feb 27, 2014 | 24.07 | 24.68 | 23.96 | 24.41 | 843,032 | +0.31(+1.28%) |
Feb 26, 2014 | 23.37 | 24.18 | 23.22 | 24.10 | 787,122 | +0.85(+3.66%) |
Feb 25, 2014 | 20.75 | 23.27 | 20.75 | 23.25 | 595,223 | +0.68(+3.00%) |
Feb 24, 2014 | 22.68 | 22.89 | 22.57 | 22.57 | 412,322 | -0.24(-1.07%) |
Feb 21, 2014 | 22.35 | 23.00 | 22.35 | 22.81 | 474,189 | +0.49(+2.18%) |
Feb 20, 2014 | 22.60 | 22.75 | 22.22 | 22.33 | 493,100 | -0.26(-1.16%) |
Feb 19, 2014 | 22.62 | 22.90 | 22.57 | 22.59 | 357,317 | -0.10(-0.44%) |
Feb 18, 2014 | 22.97 | 23.09 | 22.58 | 22.69 | 572,341 | -0.31(-1.33%) |
Feb 14, 2014 | 23.21 | 23.00 | 23.00 | 23.00 | 342,724 | -0.28(-1.20%) |
Feb 13, 2014 | 23.00 | 23.33 | 23.00 | 23.27 | 367,533 | +0.07(+0.31%) |
Feb 12, 2014 | 23.06 | 23.30 | 22.93 | 23.20 | 726,914 | +0.13(+0.55%) |
Feb 11, 2014 | 22.56 | 23.26 | 22.49 | 23.08 | 495,147 | +0.59(+2.61%) |
Feb 10, 2014 | 22.83 | 22.86 | 22.17 | 22.49 | 406,460 | -0.27(-1.19%) |
Feb 07, 2014 | 22.81 | 23.24 | 22.65 | 22.76 | 296,135 | -0.06(-0.28%) |
Feb 06, 2014 | 22.35 | 23.16 | 22.33 | 22.82 | 573,732 | +0.57(+2.55%) |
Feb 05, 2014 | 22.17 | 22.35 | 21.73 | 22.25 | 674,351 | -0.05(-0.24%) |
Feb 04, 2014 | 22.27 | 22.68 | 22.12 | 22.31 | 676,827 | +0.14(+0.65%) |