Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.08 | 23.48 | 22.58 | 23.37 | 44,912 | +0.46(+2.02%) |
Mar 28, 2014 | 22.86 | 23.44 | 22.44 | 22.91 | 101,922 | +0.00(+0.00%) |
Mar 27, 2014 | 23.23 | 23.49 | 22.78 | 22.91 | 13,960 | -0.34(-1.47%) |
Mar 26, 2014 | 23.86 | 23.86 | 23.12 | 23.25 | 53,419 | -0.33(-1.41%) |
Mar 25, 2014 | 23.07 | 23.72 | 22.79 | 23.58 | 26,798 | +0.71(+3.09%) |
Mar 24, 2014 | 23.58 | 23.58 | 22.68 | 22.88 | 41,201 | -0.59(-2.53%) |
Mar 21, 2014 | 23.31 | 23.89 | 23.07 | 23.47 | 60,678 | +0.33(+1.44%) |
Mar 20, 2014 | 22.58 | 23.57 | 22.37 | 23.14 | 32,894 | +0.53(+2.34%) |
Mar 19, 2014 | 22.76 | 23.11 | 22.47 | 22.61 | 41,798 | -0.10(-0.43%) |
Mar 18, 2014 | 22.57 | 22.76 | 22.53 | 22.70 | 39,838 | +0.13(+0.58%) |
Mar 17, 2014 | 22.57 | 22.81 | 22.44 | 22.57 | 28,447 | +0.01(+0.04%) |
Mar 14, 2014 | 22.56 | 22.73 | 22.46 | 22.57 | 12,672 | +0.01(+0.04%) |
Mar 13, 2014 | 22.78 | 23.01 | 22.41 | 22.56 | 44,748 | -0.16(-0.72%) |
Mar 12, 2014 | 22.30 | 22.80 | 22.29 | 22.72 | 40,350 | +0.24(+1.09%) |
Mar 11, 2014 | 22.98 | 23.08 | 22.31 | 22.48 | 53,365 | -0.49(-2.13%) |
Mar 10, 2014 | 23.14 | 23.18 | 22.75 | 22.97 | 24,453 | -0.20(-0.88%) |
Mar 07, 2014 | 23.08 | 23.26 | 23.02 | 23.17 | 21,224 | +0.30(+1.32%) |
Mar 06, 2014 | 23.66 | 23.71 | 22.74 | 22.87 | 38,426 | -0.66(-2.80%) |
Mar 05, 2014 | 23.80 | 23.80 | 23.22 | 23.53 | 19,990 | -0.45(-1.87%) |
Mar 04, 2014 | 23.23 | 24.32 | 23.08 | 23.97 | 82,278 | +1.09(+4.76%) |
Mar 03, 2014 | 23.05 | 23.10 | 22.71 | 22.88 | 35,495 | -0.29(-1.26%) |
Feb 28, 2014 | 23.14 | 23.51 | 23.04 | 23.18 | 42,320 | +0.14(+0.60%) |
Feb 27, 2014 | 22.95 | 23.11 | 22.81 | 23.04 | 45,747 | +0.08(+0.35%) |
Feb 26, 2014 | 23.17 | 23.36 | 22.84 | 22.96 | 17,835 | -0.11(-0.49%) |
Feb 25, 2014 | 23.24 | 23.58 | 23.05 | 23.07 | 12,178 | -0.19(-0.80%) |
Feb 24, 2014 | 23.17 | 23.58 | 23.09 | 23.26 | 29,860 | +0.17(+0.74%) |
Feb 21, 2014 | 22.88 | 23.27 | 22.73 | 23.09 | 41,778 | +0.36(+1.57%) |
Feb 20, 2014 | 22.38 | 23.10 | 22.38 | 22.73 | 25,559 | +0.33(+1.45%) |
Feb 19, 2014 | 23.06 | 23.27 | 22.37 | 22.40 | 20,505 | -0.67(-2.89%) |
Feb 18, 2014 | 22.98 | 23.18 | 22.85 | 23.07 | 21,440 | +0.24(+1.07%) |
Feb 14, 2014 | 22.95 | 22.83 | 22.83 | 22.83 | 19,176 | -0.07(-0.32%) |
Feb 13, 2014 | 22.47 | 23.02 | 22.47 | 22.90 | 16,126 | +0.30(+1.33%) |
Feb 12, 2014 | 22.85 | 23.01 | 22.37 | 22.60 | 24,101 | -0.20(-0.89%) |
Feb 11, 2014 | 22.68 | 23.02 | 22.54 | 22.80 | 29,150 | +0.16(+0.72%) |
Feb 10, 2014 | 22.61 | 22.77 | 22.33 | 22.64 | 57,903 | +0.07(+0.32%) |
Feb 07, 2014 | 22.70 | 22.96 | 22.18 | 22.57 | 50,025 | -0.01(-0.04%) |
Feb 06, 2014 | 22.33 | 22.78 | 22.16 | 22.57 | 36,257 | +0.43(+1.95%) |
Feb 05, 2014 | 22.22 | 22.27 | 21.80 | 22.14 | 37,751 | -0.11(-0.47%) |
Feb 04, 2014 | 22.02 | 22.54 | 21.85 | 22.25 | 40,374 | +0.65(+3.03%) |
Feb 03, 2014 | 22.56 | 23.02 | 21.40 | 21.59 | 57,549 | -0.93(-4.13%) |
Jan 31, 2014 | 22.60 | 23.36 | 22.36 | 22.52 | 43,722 | -0.55(-2.38%) |
Jan 30, 2014 | 22.98 | 23.44 | 22.59 | 23.07 | 52,954 | +0.32(+1.42%) |
Jan 29, 2014 | 22.99 | 23.19 | 22.05 | 22.75 | 48,273 | -0.34(-1.47%) |
Jan 28, 2014 | 23.78 | 23.78 | 22.76 | 23.09 | 54,813 | -0.63(-2.66%) |
Jan 27, 2014 | 23.10 | 24.16 | 23.10 | 23.72 | 24,600 | +0.15(+0.65%) |
Jan 24, 2014 | 24.09 | 24.22 | 23.29 | 23.57 | 30,867 | -0.57(-2.34%) |
Jan 23, 2014 | 24.36 | 24.36 | 23.93 | 24.13 | 21,933 | -0.26(-1.06%) |
Jan 22, 2014 | 24.27 | 24.54 | 24.12 | 24.39 | 13,920 | +0.12(+0.50%) |
Jan 21, 2014 | 24.12 | 24.27 | 23.99 | 24.27 | 26,739 | +0.19(+0.77%) |
Jan 17, 2014 | 23.97 | 24.08 | 24.08 | 24.08 | 36,255 | +0.15(+0.64%) |
Jan 16, 2014 | 24.27 | 24.40 | 23.45 | 23.93 | 17,140 | -0.29(-1.20%) |
Jan 15, 2014 | 23.84 | 24.60 | 23.84 | 24.22 | 20,597 | +0.38(+1.59%) |
Jan 14, 2014 | 23.32 | 23.89 | 23.26 | 23.84 | 13,930 | +0.56(+2.39%) |
Jan 13, 2014 | 23.15 | 23.49 | 23.03 | 23.28 | 40,705 | +0.03(+0.14%) |
Jan 10, 2014 | 23.54 | 23.54 | 23.03 | 23.25 | 28,755 | -0.26(-1.10%) |
Jan 09, 2014 | 23.79 | 24.07 | 23.32 | 23.51 | 20,888 | -0.13(-0.55%) |
Jan 08, 2014 | 24.02 | 24.21 | 23.39 | 23.64 | 27,380 | -0.47(-1.94%) |
Jan 07, 2014 | 23.91 | 24.32 | 23.81 | 24.11 | 22,794 | +0.21(+0.88%) |
Jan 06, 2014 | 23.80 | 24.25 | 23.69 | 23.90 | 25,952 | +0.13(+0.54%) |
Jan 03, 2014 | 23.85 | 24.15 | 23.61 | 23.77 | 12,727 | -0.07(-0.30%) |