Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.11 | 25.33 | 24.79 | 25.25 | 347,721 | +0.09(+0.36%) |
Apr 29, 2014 | 25.12 | 25.36 | 24.84 | 25.16 | 326,379 | +0.23(+0.94%) |
Apr 28, 2014 | 25.11 | 25.35 | 24.47 | 24.93 | 279,503 | -0.18(-0.71%) |
Apr 25, 2014 | 25.98 | 26.16 | 24.73 | 25.11 | 368,273 | -1.09(-4.18%) |
Apr 24, 2014 | 26.19 | 26.53 | 25.59 | 26.20 | 649,025 | +0.19(+0.72%) |
Apr 23, 2014 | 26.01 | 26.21 | 25.69 | 26.01 | 294,802 | -0.20(-0.75%) |
Apr 22, 2014 | 25.49 | 26.33 | 25.49 | 26.21 | 213,362 | +0.74(+2.89%) |
Apr 21, 2014 | 25.55 | 25.66 | 25.28 | 25.47 | 138,309 | -0.09(-0.35%) |
Apr 17, 2014 | 25.33 | 25.56 | 25.56 | 25.56 | 172,919 | +0.20(+0.78%) |
Apr 16, 2014 | 25.76 | 25.93 | 24.93 | 25.37 | 313,408 | -0.32(-1.26%) |
Apr 15, 2014 | 25.29 | 25.82 | 25.22 | 25.69 | 423,499 | +0.44(+1.74%) |
Apr 14, 2014 | 25.29 | 25.49 | 25.01 | 25.25 | 219,498 | +0.13(+0.54%) |
Apr 11, 2014 | 25.24 | 25.92 | 24.90 | 25.11 | 344,825 | -0.39(-1.51%) |
Apr 10, 2014 | 26.23 | 26.39 | 25.46 | 25.50 | 249,242 | -0.80(-3.04%) |
Apr 09, 2014 | 25.97 | 26.34 | 25.74 | 26.30 | 138,081 | +0.44(+1.70%) |
Apr 08, 2014 | 26.07 | 26.35 | 25.79 | 25.86 | 171,137 | -0.14(-0.55%) |
Apr 07, 2014 | 26.24 | 26.24 | 25.75 | 26.00 | 176,887 | -0.35(-1.33%) |
Apr 04, 2014 | 27.81 | 27.81 | 26.22 | 26.35 | 372,803 | -1.24(-4.49%) |
Apr 03, 2014 | 27.46 | 27.74 | 27.34 | 27.59 | 259,206 | +0.05(+0.20%) |
Apr 02, 2014 | 27.37 | 27.72 | 27.11 | 27.54 | 292,080 | +0.21(+0.75%) |
Apr 01, 2014 | 26.91 | 27.50 | 26.74 | 27.33 | 610,822 | +0.52(+1.94%) |
Mar 31, 2014 | 26.10 | 27.29 | 26.10 | 26.81 | 333,095 | +0.79(+3.03%) |
Mar 28, 2014 | 26.27 | 26.79 | 25.98 | 26.02 | 181,329 | -0.30(-1.12%) |
Mar 27, 2014 | 26.49 | 26.77 | 26.15 | 26.32 | 194,767 | -0.16(-0.61%) |
Mar 26, 2014 | 27.62 | 27.62 | 26.47 | 26.48 | 260,683 | -0.91(-3.31%) |
Mar 25, 2014 | 27.64 | 27.72 | 27.28 | 27.38 | 127,959 | -0.06(-0.23%) |
Mar 24, 2014 | 27.76 | 27.76 | 27.29 | 27.45 | 267,775 | -0.23(-0.84%) |
Mar 21, 2014 | 28.08 | 28.57 | 27.50 | 27.68 | 400,170 | -0.30(-1.09%) |
Mar 20, 2014 | 27.79 | 28.24 | 27.70 | 27.98 | 89,749 | +0.14(+0.52%) |
Mar 19, 2014 | 27.80 | 28.07 | 27.64 | 27.84 | 109,197 | +0.02(+0.06%) |
Mar 18, 2014 | 27.22 | 27.85 | 27.19 | 27.82 | 203,448 | +0.68(+2.51%) |
Mar 17, 2014 | 27.15 | 27.44 | 27.02 | 27.14 | 141,934 | +0.08(+0.30%) |
Mar 14, 2014 | 26.94 | 27.28 | 26.94 | 27.06 | 151,635 | -0.01(-0.03%) |
Mar 13, 2014 | 27.67 | 27.68 | 26.93 | 27.07 | 164,164 | -0.54(-1.95%) |
Mar 12, 2014 | 27.21 | 27.68 | 26.55 | 27.61 | 146,132 | +0.22(+0.82%) |
Mar 11, 2014 | 27.55 | 27.76 | 27.25 | 27.38 | 201,818 | -0.14(-0.52%) |
Mar 10, 2014 | 27.55 | 27.81 | 27.33 | 27.53 | 156,212 | -0.06(-0.23%) |
Mar 07, 2014 | 27.63 | 27.81 | 27.36 | 27.59 | 162,961 | +0.14(+0.52%) |
Mar 06, 2014 | 27.19 | 27.59 | 27.05 | 27.45 | 148,194 | +0.24(+0.89%) |
Mar 05, 2014 | 27.32 | 27.42 | 27.12 | 27.20 | 136,701 | -0.22(-0.82%) |
Mar 04, 2014 | 27.13 | 27.75 | 27.11 | 27.43 | 380,322 | +0.64(+2.38%) |
Mar 03, 2014 | 26.78 | 26.96 | 26.50 | 26.79 | 205,204 | -0.17(-0.63%) |
Feb 28, 2014 | 27.02 | 27.32 | 26.91 | 26.96 | 305,613 | +0.01(+0.03%) |
Feb 27, 2014 | 26.76 | 27.28 | 26.64 | 26.95 | 245,262 | +0.19(+0.70%) |
Feb 26, 2014 | 26.61 | 27.13 | 26.60 | 26.76 | 121,486 | +0.21(+0.77%) |
Feb 25, 2014 | 26.85 | 26.91 | 26.48 | 26.56 | 178,721 | -0.22(-0.83%) |
Feb 24, 2014 | 26.60 | 26.97 | 26.49 | 26.78 | 177,311 | +0.29(+1.11%) |
Feb 21, 2014 | 27.01 | 27.09 | 26.40 | 26.49 | 295,376 | -0.37(-1.40%) |
Feb 20, 2014 | 26.27 | 26.91 | 26.27 | 26.86 | 212,117 | +0.50(+1.90%) |
Feb 19, 2014 | 26.53 | 26.85 | 26.17 | 26.36 | 155,171 | -0.29(-1.07%) |
Feb 18, 2014 | 26.77 | 27.06 | 26.46 | 26.65 | 246,668 | -0.01(-0.03%) |
Feb 14, 2014 | 26.55 | 26.66 | 26.66 | 26.66 | 144,031 | +0.12(+0.47%) |
Feb 13, 2014 | 26.03 | 26.57 | 25.98 | 26.53 | 327,701 | +0.27(+1.02%) |
Feb 12, 2014 | 26.10 | 26.56 | 26.10 | 26.27 | 173,492 | +0.11(+0.41%) |
Feb 11, 2014 | 25.88 | 26.32 | 25.59 | 26.16 | 160,253 | +0.25(+0.96%) |
Feb 10, 2014 | 25.83 | 25.91 | 25.44 | 25.91 | 183,562 | +0.00(+0.00%) |
Feb 07, 2014 | 26.10 | 26.10 | 25.66 | 25.91 | 219,730 | -0.05(-0.21%) |
Feb 06, 2014 | 26.10 | 26.17 | 25.87 | 25.96 | 194,150 | -0.04(-0.14%) |
Feb 05, 2014 | 26.01 | 26.26 | 25.71 | 26.00 | 294,594 | -0.05(-0.21%) |
Feb 04, 2014 | 26.54 | 26.54 | 26.03 | 26.05 | 478,790 | -0.37(-1.38%) |