Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.57 | 26.72 | 26.57 | 26.72 | 5,480 | +0.15(+0.56%) |
Apr 29, 2014 | 26.59 | 26.62 | 26.46 | 26.57 | 39,529 | +0.19(+0.72%) |
Apr 28, 2014 | 26.50 | 26.52 | 26.28 | 26.38 | 42,127 | +0.01(+0.04%) |
Apr 25, 2014 | 26.68 | 26.68 | 26.37 | 26.37 | 8,409 | -0.12(-0.45%) |
Apr 24, 2014 | 26.58 | 26.63 | 26.47 | 26.49 | 54,930 | -0.17(-0.64%) |
Apr 23, 2014 | 26.75 | 26.75 | 26.54 | 26.66 | 19,730 | -0.03(-0.11%) |
Apr 22, 2014 | 26.63 | 26.70 | 26.52 | 26.69 | 20,902 | +0.20(+0.76%) |
Apr 21, 2014 | 26.40 | 27.04 | 26.40 | 26.49 | 23,904 | +0.14(+0.53%) |
Apr 17, 2014 | 26.35 | 26.35 | 26.35 | 26.35 | 15,400 | +0.10(+0.38%) |
Apr 16, 2014 | 26.26 | 26.26 | 26.18 | 26.25 | 30,050 | +0.20(+0.77%) |
Apr 15, 2014 | 26.02 | 26.14 | 25.92 | 26.05 | 16,474 | +0.03(+0.10%) |
Apr 14, 2014 | 26.34 | 26.34 | 25.90 | 26.02 | 42,705 | +0.07(+0.29%) |
Apr 11, 2014 | 26.50 | 26.50 | 25.92 | 25.95 | 20,890 | -0.02(-0.08%) |
Apr 10, 2014 | 26.44 | 26.44 | 25.95 | 25.97 | 50,766 | -0.29(-1.10%) |
Apr 09, 2014 | 26.22 | 26.30 | 26.10 | 26.26 | 30,500 | -0.23(-0.87%) |
Apr 08, 2014 | 26.42 | 26.53 | 26.39 | 26.49 | 17,623 | +0.10(+0.38%) |
Apr 07, 2014 | 26.44 | 26.53 | 26.39 | 26.39 | 26,110 | -0.08(-0.31%) |
Apr 04, 2014 | 26.43 | 26.59 | 26.43 | 26.47 | 14,984 | +0.06(+0.23%) |
Apr 03, 2014 | 26.82 | 26.82 | 26.37 | 26.41 | 26,365 | -0.09(-0.34%) |
Apr 02, 2014 | 26.30 | 26.51 | 26.30 | 26.50 | 11,011 | +0.06(+0.23%) |
Apr 01, 2014 | 26.28 | 26.44 | 26.17 | 26.44 | 86,531 | +0.18(+0.69%) |
Mar 31, 2014 | 26.14 | 26.27 | 26.14 | 26.26 | 30,791 | +0.14(+0.53%) |
Mar 28, 2014 | 26.12 | 26.12 | 26.12 | 26.12 | 2,072 | +0.20(+0.77%) |
Mar 27, 2014 | 25.77 | 25.93 | 25.76 | 25.92 | 12,088 | +0.14(+0.54%) |
Mar 26, 2014 | 26.01 | 26.01 | 25.77 | 25.78 | 4,220 | -0.07(-0.27%) |
Mar 25, 2014 | 25.88 | 25.88 | 25.78 | 25.85 | 4,122 | +0.06(+0.24%) |
Mar 24, 2014 | 25.84 | 25.84 | 25.70 | 25.79 | 6,198 | +0.00(+0.01%) |
Mar 21, 2014 | 25.75 | 25.78 | 25.75 | 25.78 | 284 | +0.05(+0.19%) |
Mar 20, 2014 | 25.59 | 25.73 | 25.52 | 25.73 | 3,358 | -0.05(-0.17%) |
Mar 19, 2014 | 26.21 | 26.21 | 25.52 | 25.78 | 66,676 | -0.36(-1.38%) |
Mar 18, 2014 | 26.00 | 26.15 | 25.99 | 26.14 | 17,991 | +0.24(+0.93%) |
Mar 17, 2014 | 26.32 | 26.32 | 25.88 | 25.90 | 94,554 | +0.12(+0.47%) |
Mar 14, 2014 | 25.78 | 25.88 | 25.76 | 25.78 | 12,506 | +0.05(+0.19%) |
Mar 13, 2014 | 25.93 | 25.94 | 25.68 | 25.73 | 70,065 | -0.10(-0.39%) |
Mar 12, 2014 | 25.56 | 25.83 | 25.56 | 25.83 | 57,640 | +0.12(+0.47%) |
Mar 11, 2014 | 25.87 | 25.87 | 25.70 | 25.71 | 20,544 | -0.39(-1.49%) |
Mar 10, 2014 | 26.10 | 26.14 | 26.00 | 26.10 | 79,900 | +0.06(+0.23%) |
Mar 07, 2014 | 26.58 | 26.58 | 26.01 | 26.04 | 56,146 | -0.35(-1.33%) |
Mar 06, 2014 | 26.50 | 26.50 | 26.37 | 26.39 | 92,845 | -0.10(-0.38%) |
Mar 05, 2014 | 26.00 | 26.53 | 26.00 | 26.49 | 4,541 | +0.20(+0.76%) |
Mar 04, 2014 | 26.40 | 26.43 | 26.29 | 26.29 | 172,335 | +0.32(+1.23%) |
Mar 03, 2014 | 27.00 | 27.00 | 25.92 | 25.97 | 4,040 | -0.29(-1.10%) |
Feb 28, 2014 | 26.37 | 26.38 | 26.18 | 26.26 | 131,146 | +0.12(+0.46%) |
Feb 27, 2014 | 26.13 | 26.16 | 26.04 | 26.14 | 85,682 | -0.03(-0.12%) |
Feb 26, 2014 | 26.17 | 26.19 | 26.03 | 26.17 | 110,028 | +0.16(+0.62%) |
Feb 25, 2014 | 26.36 | 26.36 | 26.01 | 26.01 | 134,817 | -0.28(-1.07%) |
Feb 24, 2014 | 26.14 | 26.37 | 26.06 | 26.29 | 4,995 | +0.23(+0.88%) |
Feb 21, 2014 | 26.01 | 26.15 | 26.01 | 26.06 | 137,493 | +0.07(+0.27%) |
Feb 20, 2014 | 25.96 | 26.12 | 25.89 | 25.99 | 58,559 | +0.13(+0.51%) |
Feb 19, 2014 | 26.20 | 26.20 | 25.80 | 25.86 | 85,673 | -0.22(-0.85%) |
Feb 18, 2014 | 26.02 | 26.18 | 25.89 | 26.08 | 53,376 | +0.19(+0.73%) |
Feb 14, 2014 | 25.66 | 25.89 | 25.89 | 25.89 | 23,100 | +0.07(+0.27%) |
Feb 13, 2014 | 25.60 | 25.94 | 25.59 | 25.82 | 34,896 | +0.22(+0.86%) |
Feb 12, 2014 | 25.69 | 25.72 | 25.60 | 25.60 | 6,009 | -0.04(-0.16%) |
Feb 11, 2014 | 25.44 | 25.69 | 25.43 | 25.64 | 15,504 | +0.22(+0.87%) |
Feb 10, 2014 | 25.66 | 25.66 | 25.35 | 25.42 | 29,615 | -0.39(-1.51%) |
Feb 07, 2014 | 25.60 | 25.81 | 25.59 | 25.81 | 52,327 | +0.37(+1.45%) |
Feb 06, 2014 | 25.42 | 25.54 | 25.42 | 25.44 | 59,094 | +0.20(+0.81%) |
Feb 05, 2014 | 25.14 | 25.24 | 25.03 | 25.24 | 17,211 | +0.14(+0.54%) |
Feb 04, 2014 | 25.11 | 25.18 | 25.07 | 25.10 | 14,418 | +0.14(+0.56%) |