Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.64 | 23.02 | 22.14 | 22.96 | 91,115 | +0.31(+1.35%) |
Apr 29, 2014 | 23.17 | 23.20 | 22.60 | 22.65 | 103,324 | -0.35(-1.52%) |
Apr 28, 2014 | 23.29 | 23.59 | 22.89 | 23.00 | 66,648 | -0.21(-0.89%) |
Apr 25, 2014 | 23.38 | 23.45 | 23.07 | 23.20 | 102,683 | -0.21(-0.88%) |
Apr 24, 2014 | 23.78 | 23.80 | 23.38 | 23.41 | 83,056 | -0.27(-1.13%) |
Apr 23, 2014 | 23.75 | 24.00 | 23.65 | 23.68 | 57,467 | -0.06(-0.24%) |
Apr 22, 2014 | 23.57 | 23.99 | 23.42 | 23.73 | 70,507 | +0.18(+0.77%) |
Apr 21, 2014 | 23.50 | 23.72 | 23.44 | 23.55 | 81,419 | +0.02(+0.08%) |
Apr 17, 2014 | 23.67 | 23.53 | 23.53 | 23.53 | 204,781 | -0.27(-1.15%) |
Apr 16, 2014 | 24.61 | 24.78 | 23.60 | 23.81 | 118,781 | -0.80(-3.24%) |
Apr 15, 2014 | 24.51 | 24.80 | 24.03 | 24.61 | 107,350 | +0.11(+0.46%) |
Apr 14, 2014 | 24.66 | 24.80 | 24.28 | 24.49 | 56,376 | +0.00(+0.00%) |
Apr 11, 2014 | 24.57 | 24.71 | 24.36 | 24.49 | 75,644 | -0.26(-1.06%) |
Apr 10, 2014 | 25.10 | 25.10 | 24.46 | 24.76 | 84,696 | -0.30(-1.19%) |
Apr 09, 2014 | 25.45 | 25.53 | 24.88 | 25.05 | 60,713 | -0.24(-0.94%) |
Apr 08, 2014 | 25.23 | 25.65 | 25.14 | 25.29 | 100,926 | +0.01(+0.02%) |
Apr 07, 2014 | 25.27 | 25.49 | 24.90 | 25.28 | 111,720 | -0.01(-0.02%) |
Apr 04, 2014 | 26.27 | 26.27 | 25.22 | 25.29 | 107,300 | -0.77(-2.96%) |
Apr 03, 2014 | 26.19 | 26.29 | 25.82 | 26.06 | 148,679 | -0.04(-0.14%) |
Apr 02, 2014 | 26.29 | 26.44 | 25.89 | 26.10 | 161,287 | -0.07(-0.26%) |
Apr 01, 2014 | 25.79 | 26.39 | 25.07 | 26.17 | 274,084 | +0.34(+1.33%) |
Mar 31, 2014 | 25.67 | 26.09 | 24.97 | 25.83 | 202,425 | +0.42(+1.64%) |
Mar 28, 2014 | 25.44 | 26.01 | 25.22 | 25.41 | 119,862 | -0.06(-0.22%) |
Mar 27, 2014 | 25.88 | 25.99 | 25.40 | 25.46 | 121,325 | -0.41(-1.59%) |
Mar 26, 2014 | 26.50 | 26.50 | 25.83 | 25.88 | 80,977 | -0.37(-1.40%) |
Mar 25, 2014 | 26.24 | 26.46 | 26.17 | 26.24 | 99,780 | +0.00(+0.00%) |
Mar 24, 2014 | 26.37 | 26.46 | 25.86 | 26.24 | 84,146 | -0.11(-0.40%) |
Mar 21, 2014 | 25.99 | 26.45 | 25.70 | 26.35 | 490,069 | +0.46(+1.78%) |
Mar 20, 2014 | 25.55 | 25.99 | 25.30 | 25.89 | 57,962 | +0.28(+1.09%) |
Mar 19, 2014 | 25.84 | 25.93 | 25.35 | 25.61 | 53,403 | -0.17(-0.65%) |
Mar 18, 2014 | 25.88 | 25.98 | 25.53 | 25.78 | 89,456 | -0.04(-0.17%) |
Mar 17, 2014 | 25.79 | 25.96 | 25.39 | 25.82 | 113,666 | +0.14(+0.56%) |
Mar 14, 2014 | 25.53 | 25.89 | 25.43 | 25.68 | 55,747 | +0.06(+0.24%) |
Mar 13, 2014 | 25.82 | 25.93 | 25.44 | 25.61 | 146,304 | -0.07(-0.29%) |
Mar 12, 2014 | 25.33 | 25.75 | 25.11 | 25.69 | 207,061 | +0.36(+1.43%) |
Mar 11, 2014 | 25.46 | 25.46 | 25.03 | 25.33 | 210,397 | -0.06(-0.24%) |
Mar 10, 2014 | 25.17 | 25.49 | 25.01 | 25.39 | 177,131 | +0.18(+0.71%) |
Mar 07, 2014 | 25.19 | 25.41 | 24.92 | 25.21 | 116,295 | +0.19(+0.77%) |
Mar 06, 2014 | 24.78 | 25.31 | 24.76 | 25.02 | 159,309 | +0.32(+1.30%) |
Mar 05, 2014 | 24.77 | 24.94 | 24.57 | 24.70 | 46,448 | -0.18(-0.72%) |
Mar 04, 2014 | 24.51 | 25.22 | 24.19 | 24.88 | 139,563 | +0.73(+3.02%) |
Mar 03, 2014 | 24.30 | 24.31 | 23.94 | 24.15 | 38,722 | -0.32(-1.29%) |
Feb 28, 2014 | 24.41 | 25.04 | 24.29 | 24.46 | 63,250 | +0.04(+0.18%) |
Feb 27, 2014 | 24.12 | 24.47 | 24.05 | 24.42 | 39,224 | +0.15(+0.64%) |
Feb 26, 2014 | 23.94 | 24.48 | 23.93 | 24.27 | 42,154 | +0.28(+1.19%) |
Feb 25, 2014 | 24.35 | 24.60 | 23.87 | 23.98 | 37,461 | -0.35(-1.45%) |
Feb 24, 2014 | 23.99 | 24.56 | 23.80 | 24.33 | 48,393 | +0.54(+2.26%) |
Feb 21, 2014 | 23.67 | 23.85 | 23.54 | 23.80 | 71,431 | +0.25(+1.05%) |
Feb 20, 2014 | 23.47 | 23.70 | 23.23 | 23.55 | 62,212 | +0.10(+0.42%) |
Feb 19, 2014 | 24.07 | 24.33 | 23.45 | 23.45 | 80,650 | -0.77(-3.19%) |
Feb 18, 2014 | 24.48 | 24.48 | 24.18 | 24.22 | 68,943 | -0.16(-0.66%) |
Feb 14, 2014 | 24.18 | 24.38 | 24.38 | 24.38 | 26,709 | +0.20(+0.84%) |
Feb 13, 2014 | 23.80 | 24.28 | 23.77 | 24.18 | 32,470 | +0.27(+1.14%) |
Feb 12, 2014 | 24.00 | 24.07 | 23.72 | 23.91 | 56,074 | -0.14(-0.59%) |
Feb 11, 2014 | 23.84 | 24.22 | 23.79 | 24.05 | 71,188 | +0.32(+1.35%) |
Feb 10, 2014 | 23.98 | 23.98 | 23.66 | 23.73 | 62,359 | -0.27(-1.11%) |
Feb 07, 2014 | 24.11 | 24.21 | 23.68 | 23.99 | 54,777 | -0.07(-0.28%) |
Feb 06, 2014 | 23.92 | 24.06 | 23.76 | 24.06 | 54,659 | +0.10(+0.41%) |
Feb 05, 2014 | 24.21 | 24.37 | 23.83 | 23.96 | 60,909 | -0.35(-1.45%) |
Feb 04, 2014 | 24.24 | 24.52 | 23.94 | 24.31 | 51,785 | +0.19(+0.77%) |