Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.01 | 25.14 | 24.96 | 25.14 | 27,590 | -0.03(-0.11%) |
Apr 29, 2014 | 25.09 | 25.18 | 25.09 | 25.16 | 21,655 | +0.17(+0.69%) |
Apr 28, 2014 | 24.90 | 25.01 | 24.85 | 24.99 | 41,963 | +0.10(+0.41%) |
Apr 25, 2014 | 24.93 | 24.95 | 24.86 | 24.89 | 13,883 | -0.18(-0.73%) |
Apr 24, 2014 | 25.15 | 25.15 | 25.01 | 25.07 | 6,978 | +0.07(+0.27%) |
Apr 23, 2014 | 25.09 | 25.09 | 24.99 | 25.01 | 30,008 | -0.09(-0.35%) |
Apr 22, 2014 | 25.13 | 25.13 | 24.99 | 25.09 | 34,274 | +0.14(+0.57%) |
Apr 21, 2014 | 24.94 | 25.13 | 24.94 | 24.95 | 496,064 | -0.24(-0.94%) |
Apr 17, 2014 | 25.14 | 25.19 | 25.19 | 25.19 | 8,018 | +0.14(+0.56%) |
Apr 16, 2014 | 24.92 | 25.05 | 24.90 | 25.05 | 28,720 | +0.21(+0.86%) |
Apr 15, 2014 | 24.80 | 24.83 | 24.55 | 24.83 | 28,287 | +0.05(+0.20%) |
Apr 14, 2014 | 24.78 | 24.84 | 24.75 | 24.78 | 9,177 | +0.10(+0.41%) |
Apr 11, 2014 | 24.70 | 24.76 | 24.68 | 24.68 | 10,512 | -0.09(-0.35%) |
Apr 10, 2014 | 25.01 | 25.01 | 24.77 | 24.77 | 11,520 | -0.25(-1.00%) |
Apr 09, 2014 | 24.92 | 25.04 | 24.82 | 25.02 | 13,390 | +0.17(+0.67%) |
Apr 08, 2014 | 24.84 | 24.89 | 24.79 | 24.85 | 20,828 | +0.01(+0.05%) |
Apr 07, 2014 | 24.86 | 24.90 | 24.76 | 24.84 | 32,175 | +0.08(+0.31%) |
Apr 04, 2014 | 25.03 | 25.03 | 24.73 | 24.76 | 11,814 | +0.05(+0.19%) |
Apr 03, 2014 | 24.81 | 24.81 | 24.67 | 24.72 | 11,414 | -0.09(-0.38%) |
Apr 02, 2014 | 24.80 | 24.83 | 24.77 | 24.81 | 37,675 | +0.22(+0.88%) |
Apr 01, 2014 | 24.60 | 24.60 | 24.51 | 24.59 | 35,281 | +0.07(+0.27%) |
Mar 31, 2014 | 24.55 | 24.55 | 24.53 | 24.53 | 12,046 | +0.18(+0.75%) |
Mar 28, 2014 | 24.41 | 24.51 | 24.33 | 24.35 | 78,422 | +0.13(+0.53%) |
Mar 27, 2014 | 24.18 | 24.24 | 24.15 | 24.22 | 27,757 | +0.19(+0.78%) |
Mar 26, 2014 | 24.15 | 24.16 | 24.01 | 24.03 | 13,623 | -0.05(-0.20%) |
Mar 25, 2014 | 24.05 | 24.12 | 23.99 | 24.08 | 17,163 | +0.17(+0.70%) |
Mar 24, 2014 | 23.98 | 23.98 | 23.82 | 23.91 | 40,962 | +0.09(+0.39%) |
Mar 21, 2014 | 23.96 | 24.00 | 23.82 | 23.82 | 33,382 | +0.06(+0.26%) |
Mar 20, 2014 | 23.74 | 23.82 | 23.68 | 23.76 | 34,001 | -0.41(-1.69%) |
Mar 19, 2014 | 24.34 | 24.35 | 24.12 | 24.16 | 11,351 | -0.21(-0.88%) |
Mar 18, 2014 | 24.37 | 24.42 | 24.36 | 24.38 | 17,790 | +0.09(+0.39%) |
Mar 17, 2014 | 24.14 | 24.30 | 24.14 | 24.28 | 27,324 | +0.29(+1.19%) |
Mar 14, 2014 | 24.09 | 24.11 | 23.98 | 24.00 | 86,719 | -0.05(-0.22%) |
Mar 13, 2014 | 24.43 | 24.43 | 24.03 | 24.05 | 43,782 | -0.32(-1.31%) |
Mar 12, 2014 | 24.28 | 24.37 | 24.27 | 24.37 | 19,788 | -0.12(-0.50%) |
Mar 11, 2014 | 24.61 | 24.70 | 24.46 | 24.49 | 17,927 | -0.18(-0.71%) |
Mar 10, 2014 | 24.53 | 24.67 | 24.53 | 24.67 | 9,954 | -0.19(-0.77%) |
Mar 07, 2014 | 24.89 | 24.91 | 24.75 | 24.86 | 23,442 | -0.09(-0.37%) |
Mar 06, 2014 | 24.85 | 24.99 | 24.85 | 24.95 | 18,403 | +0.29(+1.17%) |
Mar 05, 2014 | 24.69 | 24.70 | 24.61 | 24.66 | 23,274 | +0.01(+0.04%) |
Mar 04, 2014 | 24.64 | 24.69 | 24.62 | 24.65 | 14,567 | +0.41(+1.71%) |
Mar 03, 2014 | 24.32 | 24.34 | 24.16 | 24.24 | 28,190 | -0.26(-1.06%) |
Feb 28, 2014 | 24.44 | 24.71 | 24.38 | 24.50 | 25,157 | +0.04(+0.16%) |
Feb 27, 2014 | 24.42 | 24.53 | 24.37 | 24.46 | 24,807 | -0.03(-0.11%) |
Feb 26, 2014 | 24.55 | 24.57 | 24.44 | 24.48 | 26,732 | -0.08(-0.33%) |
Feb 25, 2014 | 24.66 | 24.68 | 24.55 | 24.57 | 21,290 | -0.05(-0.22%) |
Feb 24, 2014 | 24.71 | 24.71 | 24.61 | 24.62 | 25,630 | +0.01(+0.03%) |
Feb 21, 2014 | 24.63 | 24.69 | 24.56 | 24.61 | 18,204 | +0.02(+0.08%) |
Feb 20, 2014 | 24.42 | 24.62 | 24.42 | 24.59 | 21,432 | +0.12(+0.49%) |
Feb 19, 2014 | 24.65 | 24.65 | 24.47 | 24.47 | 18,804 | -0.12(-0.50%) |
Feb 18, 2014 | 24.71 | 24.71 | 24.52 | 24.59 | 26,520 | +0.20(+0.82%) |
Feb 14, 2014 | 24.33 | 24.40 | 24.40 | 24.40 | 23,481 | +0.02(+0.07%) |
Feb 13, 2014 | 24.10 | 24.38 | 24.10 | 24.38 | 40,300 | +0.09(+0.36%) |
Feb 12, 2014 | 24.30 | 24.36 | 24.25 | 24.29 | 38,995 | -0.09(-0.39%) |
Feb 11, 2014 | 24.07 | 24.40 | 24.07 | 24.38 | 29,593 | +0.35(+1.45%) |
Feb 10, 2014 | 24.11 | 24.11 | 23.94 | 24.04 | 18,620 | -0.11(-0.47%) |
Feb 07, 2014 | 23.98 | 24.16 | 23.96 | 24.15 | 31,720 | +0.28(+1.17%) |
Feb 06, 2014 | 23.52 | 23.90 | 23.52 | 23.87 | 25,397 | +0.29(+1.22%) |
Feb 05, 2014 | 23.55 | 23.61 | 23.46 | 23.58 | 27,585 | -0.03(-0.11%) |
Feb 04, 2014 | 23.53 | 23.64 | 23.48 | 23.61 | 87,435 | +0.33(+1.44%) |