Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.43 | 25.49 | 25.43 | 25.49 | 3,876 | +0.00(+0.00%) |
Apr 29, 2014 | 25.37 | 25.49 | 25.37 | 25.49 | 10,252 | +0.15(+0.59%) |
Apr 28, 2014 | 25.49 | 25.49 | 25.32 | 25.34 | 2,379 | -0.07(-0.28%) |
Apr 25, 2014 | 25.42 | 25.42 | 25.40 | 25.41 | 2,755 | -0.01(-0.04%) |
Apr 24, 2014 | 25.45 | 25.48 | 25.42 | 25.42 | 7,752 | -0.04(-0.16%) |
Apr 23, 2014 | 25.45 | 25.50 | 25.45 | 25.46 | 3,653 | +0.02(+0.08%) |
Apr 22, 2014 | 25.39 | 25.44 | 25.34 | 25.44 | 5,829 | +0.08(+0.32%) |
Apr 21, 2014 | 25.42 | 25.44 | 25.35 | 25.36 | 2,027 | -0.04(-0.16%) |
Apr 17, 2014 | 25.40 | 25.40 | 25.40 | 0 | +0.14(+0.55%) | |
Apr 16, 2014 | 25.10 | 25.26 | 25.10 | 25.26 | 3,229 | +0.23(+0.92%) |
Apr 15, 2014 | 25.00 | 25.11 | 24.94 | 25.03 | 7,993 | -0.02(-0.08%) |
Apr 14, 2014 | 25.06 | 25.15 | 25.00 | 25.05 | 24,735 | +0.09(+0.36%) |
Apr 11, 2014 | 24.98 | 25.05 | 24.96 | 24.96 | 2,657 | -0.33(-1.30%) |
Apr 10, 2014 | 25.29 | 25.29 | 25.29 | 25.29 | 2,427 | +0.04(+0.16%) |
Apr 09, 2014 | 25.15 | 25.26 | 25.15 | 25.25 | 5,113 | +0.16(+0.64%) |
Apr 08, 2014 | 24.99 | 25.09 | 24.98 | 25.09 | 4,952 | +0.15(+0.60%) |
Apr 07, 2014 | 25.17 | 25.17 | 24.94 | 24.94 | 19,415 | -0.28(-1.11%) |
Apr 04, 2014 | 25.23 | 25.27 | 25.20 | 25.22 | 4,024 | +0.13(+0.52%) |
Apr 03, 2014 | 25.12 | 25.12 | 25.09 | 25.09 | 7,116 | -0.07(-0.28%) |
Apr 02, 2014 | 24.94 | 25.16 | 24.90 | 25.16 | 12,896 | +0.26(+1.04%) |
Apr 01, 2014 | 24.87 | 24.92 | 24.84 | 24.90 | 4,732 | +0.07(+0.28%) |
Mar 31, 2014 | 24.76 | 24.83 | 24.76 | 24.83 | 3,567 | +0.07(+0.28%) |
Mar 28, 2014 | 24.68 | 24.76 | 24.68 | 24.76 | 5,661 | +0.24(+0.98%) |
Mar 27, 2014 | 24.49 | 24.52 | 24.49 | 24.52 | 3,595 | -0.01(-0.04%) |
Mar 26, 2014 | 24.70 | 24.70 | 24.53 | 24.53 | 4,052 | -0.17(-0.69%) |
Mar 25, 2014 | 24.61 | 24.70 | 24.61 | 24.70 | 5,023 | +0.15(+0.61%) |
Mar 24, 2014 | 24.72 | 24.72 | 24.55 | 24.55 | 2,933 | -0.20(-0.81%) |
Mar 21, 2014 | 24.84 | 24.84 | 24.73 | 24.75 | 6,551 | +0.03(+0.12%) |
Mar 20, 2014 | 24.67 | 24.73 | 24.67 | 24.72 | 1,623 | -0.01(-0.04%) |
Mar 19, 2014 | 24.74 | 24.78 | 24.73 | 24.73 | 2,141 | -0.14(-0.56%) |
Mar 18, 2014 | 24.75 | 24.91 | 24.75 | 24.87 | 2,681 | +0.17(+0.69%) |
Mar 17, 2014 | 24.75 | 24.81 | 24.70 | 24.70 | 38,221 | -0.04(-0.16%) |
Mar 14, 2014 | 24.76 | 24.78 | 24.74 | 24.74 | 5,540 | +0.02(+0.08%) |
Mar 13, 2014 | 24.75 | 24.81 | 24.72 | 24.72 | 25,232 | +0.01(+0.04%) |
Mar 12, 2014 | 24.60 | 24.73 | 24.60 | 24.71 | 5,540 | -0.03(-0.12%) |
Mar 11, 2014 | 24.87 | 24.90 | 24.74 | 24.74 | 4,686 | -0.06(-0.24%) |
Mar 10, 2014 | 24.88 | 24.88 | 24.79 | 24.80 | 3,136 | -0.07(-0.28%) |
Mar 07, 2014 | 24.89 | 24.92 | 24.87 | 24.87 | 9,760 | -0.05(-0.20%) |
Mar 06, 2014 | 24.92 | 24.95 | 24.89 | 24.92 | 5,768 | +0.04(+0.16%) |
Mar 05, 2014 | 24.85 | 24.89 | 24.85 | 24.88 | 6,559 | +0.05(+0.20%) |
Mar 04, 2014 | 24.74 | 24.83 | 24.74 | 24.83 | 5,773 | +0.19(+0.77%) |
Mar 03, 2014 | 24.69 | 24.74 | 24.60 | 24.64 | 65,263 | -0.11(-0.44%) |
Feb 28, 2014 | 24.55 | 24.75 | 24.55 | 24.75 | 5,562 | +0.22(+0.90%) |
Feb 27, 2014 | 24.54 | 24.60 | 24.53 | 24.53 | 22,024 | +0.03(+0.12%) |
Feb 26, 2014 | 24.51 | 24.54 | 24.50 | 24.50 | 2,997 | -0.01(-0.04%) |
Feb 25, 2014 | 24.60 | 24.60 | 24.50 | 24.51 | 2,872 | -0.15(-0.61%) |
Feb 24, 2014 | 24.62 | 24.67 | 24.57 | 24.66 | 9,567 | +0.09(+0.37%) |
Feb 21, 2014 | 24.58 | 24.60 | 24.55 | 24.57 | 3,457 | +0.04(+0.16%) |
Feb 20, 2014 | 24.37 | 24.53 | 24.36 | 24.53 | 2,267 | +0.13(+0.53%) |
Feb 19, 2014 | 24.36 | 24.45 | 24.36 | 24.40 | 5,021 | +0.03(+0.12%) |
Feb 18, 2014 | 24.40 | 24.41 | 24.33 | 24.37 | 45,037 | -0.02(-0.08%) |
Feb 14, 2014 | 24.39 | 24.39 | 24.39 | 0 | +0.19(+0.79%) | |
Feb 13, 2014 | 24.02 | 24.20 | 24.00 | 24.20 | 5,253 | +0.13(+0.54%) |
Feb 12, 2014 | 24.08 | 24.11 | 24.06 | 24.07 | 5,628 | +0.02(+0.08%) |
Feb 11, 2014 | 24.00 | 24.05 | 24.00 | 24.05 | 2,328 | +0.16(+0.67%) |
Feb 10, 2014 | 23.97 | 23.97 | 23.89 | 23.89 | 2,701 | -0.01(-0.04%) |
Feb 07, 2014 | 23.78 | 23.90 | 23.78 | 23.90 | 12,159 | +0.11(+0.46%) |
Feb 06, 2014 | 23.58 | 23.79 | 23.58 | 23.79 | 28,798 | +0.25(+1.06%) |
Feb 05, 2014 | 23.45 | 23.54 | 23.42 | 23.54 | 6,350 | +0.14(+0.60%) |
Feb 04, 2014 | 23.31 | 23.40 | 23.31 | 23.40 | 373,263 | +0.15(+0.65%) |