Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.33 | 23.53 | 22.92 | 23.52 | 592,007 | +0.17(+0.73%) |
Apr 29, 2014 | 23.89 | 23.89 | 23.29 | 23.35 | 237,154 | -0.36(-1.52%) |
Apr 28, 2014 | 24.10 | 24.17 | 23.01 | 23.71 | 521,160 | -0.33(-1.37%) |
Apr 25, 2014 | 24.60 | 25.49 | 23.63 | 24.04 | 841,082 | -1.57(-6.13%) |
Apr 24, 2014 | 25.40 | 25.72 | 24.96 | 25.61 | 458,062 | +0.43(+1.71%) |
Apr 23, 2014 | 25.33 | 25.79 | 25.02 | 25.18 | 544,931 | -0.18(-0.71%) |
Apr 22, 2014 | 24.50 | 25.41 | 24.50 | 25.36 | 408,469 | +0.91(+3.72%) |
Apr 21, 2014 | 24.35 | 24.70 | 24.25 | 24.45 | 226,234 | +0.19(+0.78%) |
Apr 17, 2014 | 23.71 | 24.26 | 24.26 | 24.26 | 308,400 | +0.51(+2.15%) |
Apr 16, 2014 | 24.02 | 24.08 | 23.28 | 23.75 | 337,134 | -0.17(-0.71%) |
Apr 15, 2014 | 23.71 | 24.06 | 23.11 | 23.92 | 343,402 | +0.32(+1.36%) |
Apr 14, 2014 | 23.88 | 24.16 | 23.37 | 23.60 | 308,335 | +0.03(+0.13%) |
Apr 11, 2014 | 24.06 | 24.28 | 23.45 | 23.57 | 400,998 | -0.73(-3.00%) |
Apr 10, 2014 | 25.26 | 25.36 | 24.27 | 24.30 | 377,379 | -0.94(-3.72%) |
Apr 09, 2014 | 25.09 | 25.33 | 24.72 | 25.24 | 302,079 | +0.18(+0.72%) |
Apr 08, 2014 | 24.72 | 25.32 | 24.44 | 25.06 | 408,679 | +0.30(+1.21%) |
Apr 07, 2014 | 25.00 | 25.34 | 24.48 | 24.76 | 383,170 | -0.33(-1.32%) |
Apr 04, 2014 | 25.98 | 25.98 | 24.76 | 25.09 | 586,658 | -0.79(-3.05%) |
Apr 03, 2014 | 25.90 | 25.97 | 25.67 | 25.88 | 338,427 | +0.05(+0.19%) |
Apr 02, 2014 | 25.80 | 26.05 | 25.70 | 25.83 | 413,458 | +0.03(+0.12%) |
Apr 01, 2014 | 25.04 | 25.88 | 24.97 | 25.80 | 481,497 | +0.77(+3.08%) |
Mar 31, 2014 | 24.58 | 25.23 | 24.53 | 25.03 | 328,811 | +0.54(+2.20%) |
Mar 28, 2014 | 24.42 | 25.01 | 24.23 | 24.49 | 477,301 | +0.04(+0.16%) |
Mar 27, 2014 | 25.08 | 25.42 | 24.42 | 24.45 | 477,211 | -0.55(-2.20%) |
Mar 26, 2014 | 25.96 | 26.24 | 25.00 | 25.00 | 399,069 | -0.70(-2.72%) |
Mar 25, 2014 | 26.00 | 26.30 | 25.50 | 25.70 | 368,444 | -0.13(-0.50%) |
Mar 24, 2014 | 25.99 | 26.24 | 25.62 | 25.83 | 430,488 | -0.17(-0.65%) |
Mar 21, 2014 | 25.71 | 26.65 | 25.71 | 26.00 | 607,910 | -0.27(-1.03%) |
Mar 20, 2014 | 25.89 | 26.36 | 25.76 | 26.27 | 258,318 | +0.35(+1.35%) |
Mar 19, 2014 | 25.68 | 26.24 | 25.51 | 25.92 | 421,847 | +0.15(+0.58%) |
Mar 18, 2014 | 24.85 | 25.77 | 24.85 | 25.77 | 472,608 | +0.86(+3.47%) |
Mar 17, 2014 | 25.10 | 25.40 | 24.85 | 24.91 | 420,049 | -0.08(-0.34%) |
Mar 14, 2014 | 24.89 | 25.21 | 24.63 | 24.99 | 467,154 | +0.00(+0.00%) |
Mar 13, 2014 | 24.79 | 25.18 | 24.69 | 24.99 | 1,006,853 | +0.32(+1.30%) |
Mar 12, 2014 | 24.53 | 24.76 | 24.45 | 24.67 | 284,734 | +0.08(+0.33%) |
Mar 11, 2014 | 24.65 | 24.83 | 24.50 | 24.59 | 434,631 | -0.06(-0.24%) |
Mar 10, 2014 | 24.50 | 24.84 | 24.49 | 24.65 | 743,439 | +0.15(+0.61%) |
Mar 07, 2014 | 24.22 | 24.52 | 24.01 | 24.50 | 497,247 | +0.47(+1.96%) |
Mar 06, 2014 | 23.82 | 24.16 | 23.76 | 24.03 | 496,301 | +0.19(+0.80%) |
Mar 05, 2014 | 23.71 | 23.90 | 23.43 | 23.84 | 304,093 | +0.13(+0.55%) |
Mar 04, 2014 | 23.06 | 23.77 | 23.06 | 23.71 | 607,801 | +0.99(+4.36%) |
Mar 03, 2014 | 22.91 | 23.13 | 22.50 | 22.72 | 332,439 | -0.34(-1.47%) |
Feb 28, 2014 | 22.71 | 23.18 | 22.59 | 23.06 | 554,694 | +0.42(+1.86%) |
Feb 27, 2014 | 22.40 | 22.75 | 22.28 | 22.64 | 628,331 | +0.14(+0.62%) |
Feb 26, 2014 | 22.80 | 22.90 | 22.48 | 22.50 | 636,512 | -0.27(-1.19%) |
Feb 25, 2014 | 23.02 | 23.04 | 22.71 | 22.77 | 235,590 | -0.23(-1.00%) |
Feb 24, 2014 | 22.82 | 23.11 | 22.82 | 23.00 | 267,567 | +0.17(+0.74%) |
Feb 21, 2014 | 23.29 | 23.45 | 22.77 | 22.83 | 406,799 | -0.31(-1.32%) |
Feb 20, 2014 | 23.05 | 23.28 | 22.85 | 23.14 | 370,496 | +0.15(+0.63%) |
Feb 19, 2014 | 22.85 | 23.31 | 22.64 | 22.99 | 383,631 | +0.01(+0.04%) |
Feb 18, 2014 | 23.00 | 23.22 | 22.94 | 22.98 | 298,678 | -0.04(-0.17%) |
Feb 14, 2014 | 23.22 | 23.02 | 23.02 | 23.02 | 330,700 | -0.19(-0.82%) |
Feb 13, 2014 | 22.68 | 23.30 | 22.68 | 23.21 | 417,555 | +0.31(+1.35%) |
Feb 12, 2014 | 22.56 | 22.98 | 22.33 | 22.90 | 324,649 | +0.30(+1.33%) |
Feb 11, 2014 | 22.82 | 22.95 | 22.48 | 22.60 | 519,538 | -0.26(-1.14%) |
Feb 10, 2014 | 22.90 | 23.01 | 22.69 | 22.86 | 769,708 | -0.12(-0.52%) |
Feb 07, 2014 | 22.77 | 23.19 | 22.46 | 22.98 | 342,474 | +0.34(+1.50%) |
Feb 06, 2014 | 22.55 | 23.32 | 22.28 | 22.64 | 240,348 | +0.13(+0.58%) |
Feb 05, 2014 | 22.55 | 22.79 | 22.16 | 22.51 | 342,140 | -0.11(-0.49%) |
Feb 04, 2014 | 22.57 | 22.72 | 22.28 | 22.62 | 371,966 | +0.11(+0.49%) |