Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.19 | 25.31 | 25.14 | 25.17 | 230,645 | +0.15(+0.58%) |
Mar 28, 2014 | 24.98 | 25.16 | 24.98 | 25.03 | 140,268 | +0.11(+0.42%) |
Mar 27, 2014 | 24.66 | 24.92 | 24.63 | 24.92 | 160,027 | +0.44(+1.78%) |
Mar 26, 2014 | 24.49 | 24.63 | 24.47 | 24.48 | 220,622 | +0.12(+0.49%) |
Mar 25, 2014 | 24.25 | 24.38 | 24.23 | 24.36 | 140,173 | +0.33(+1.38%) |
Mar 24, 2014 | 24.02 | 24.09 | 23.90 | 24.03 | 69,050 | +0.18(+0.75%) |
Mar 21, 2014 | 23.88 | 24.09 | 23.80 | 23.86 | 99,754 | +0.07(+0.30%) |
Mar 20, 2014 | 23.59 | 23.87 | 23.54 | 23.78 | 58,934 | +0.14(+0.59%) |
Mar 19, 2014 | 23.86 | 23.98 | 23.59 | 23.65 | 85,403 | -0.34(-1.43%) |
Mar 18, 2014 | 23.72 | 24.01 | 23.72 | 23.99 | 112,319 | +0.30(+1.25%) |
Mar 17, 2014 | 23.54 | 23.75 | 23.54 | 23.69 | 102,805 | +0.36(+1.53%) |
Mar 14, 2014 | 23.26 | 23.39 | 23.24 | 23.34 | 55,111 | +0.14(+0.60%) |
Mar 13, 2014 | 23.51 | 23.60 | 23.11 | 23.20 | 160,940 | -0.17(-0.71%) |
Mar 12, 2014 | 23.21 | 23.37 | 23.16 | 23.36 | 69,776 | +0.08(+0.34%) |
Mar 11, 2014 | 23.67 | 23.67 | 23.28 | 23.28 | 253,297 | -0.30(-1.26%) |
Mar 10, 2014 | 23.69 | 23.78 | 23.47 | 23.58 | 129,769 | -0.34(-1.44%) |
Mar 07, 2014 | 24.11 | 24.11 | 23.78 | 23.92 | 184,894 | -0.40(-1.63%) |
Mar 06, 2014 | 24.28 | 24.43 | 24.11 | 24.32 | 77,882 | +0.24(+0.99%) |
Mar 05, 2014 | 24.05 | 24.08 | 23.93 | 24.08 | 61,675 | +0.09(+0.39%) |
Mar 04, 2014 | 23.98 | 24.11 | 23.96 | 23.99 | 99,348 | +0.28(+1.20%) |
Mar 03, 2014 | 23.79 | 23.79 | 23.53 | 23.71 | 158,484 | -0.34(-1.43%) |
Feb 28, 2014 | 24.18 | 24.28 | 23.95 | 24.05 | 354,383 | -0.14(-0.56%) |
Feb 27, 2014 | 23.86 | 24.19 | 23.86 | 24.18 | 77,132 | +0.42(+1.77%) |
Feb 26, 2014 | 23.86 | 23.91 | 23.69 | 23.76 | 125,978 | -0.13(-0.53%) |
Feb 25, 2014 | 24.17 | 24.19 | 23.86 | 23.89 | 107,689 | -0.37(-1.52%) |
Feb 24, 2014 | 24.35 | 24.43 | 24.26 | 24.26 | 65,244 | -0.13(-0.52%) |
Feb 21, 2014 | 24.35 | 24.48 | 24.24 | 24.39 | 54,779 | +0.17(+0.68%) |
Feb 20, 2014 | 24.10 | 24.29 | 24.06 | 24.22 | 127,053 | +0.13(+0.52%) |
Feb 19, 2014 | 24.16 | 24.32 | 24.08 | 24.10 | 273,706 | -0.20(-0.82%) |
Feb 18, 2014 | 24.47 | 24.47 | 24.25 | 24.29 | 352,815 | -0.22(-0.92%) |
Feb 14, 2014 | 24.33 | 24.52 | 24.52 | 24.52 | 364,621 | +0.24(+0.98%) |
Feb 13, 2014 | 23.80 | 24.28 | 23.79 | 24.28 | 78,756 | +0.11(+0.46%) |
Feb 12, 2014 | 24.20 | 24.29 | 24.12 | 24.17 | 140,089 | +0.09(+0.36%) |
Feb 11, 2014 | 23.75 | 24.10 | 23.73 | 24.08 | 121,843 | +0.48(+2.02%) |
Feb 10, 2014 | 23.71 | 23.78 | 23.53 | 23.61 | 142,258 | -0.17(-0.72%) |
Feb 07, 2014 | 23.71 | 23.86 | 23.71 | 23.78 | 248,534 | +0.08(+0.33%) |
Feb 06, 2014 | 23.36 | 23.74 | 23.36 | 23.70 | 92,693 | +0.51(+2.19%) |
Feb 05, 2014 | 23.26 | 23.30 | 23.08 | 23.19 | 212,771 | -0.12(-0.51%) |
Feb 04, 2014 | 23.18 | 23.36 | 23.16 | 23.31 | 664,354 | +0.42(+1.82%) |
Feb 03, 2014 | 23.27 | 23.29 | 22.83 | 22.89 | 191,893 | -0.46(-1.95%) |
Jan 31, 2014 | 23.18 | 23.45 | 23.13 | 23.35 | 237,726 | -0.02(-0.08%) |
Jan 30, 2014 | 23.49 | 23.49 | 23.29 | 23.37 | 189,002 | +0.08(+0.34%) |
Jan 29, 2014 | 23.36 | 23.52 | 23.18 | 23.29 | 252,831 | -0.43(-1.81%) |
Jan 28, 2014 | 23.71 | 23.74 | 23.59 | 23.72 | 147,061 | +0.15(+0.62%) |
Jan 27, 2014 | 23.69 | 23.81 | 23.45 | 23.57 | 322,474 | -0.20(-0.86%) |
Jan 24, 2014 | 24.24 | 24.24 | 23.73 | 23.78 | 391,896 | -0.67(-2.73%) |
Jan 23, 2014 | 24.75 | 24.75 | 24.30 | 24.45 | 242,972 | -0.55(-2.19%) |
Jan 22, 2014 | 24.86 | 24.99 | 24.78 | 24.99 | 124,917 | +0.17(+0.69%) |
Jan 21, 2014 | 24.88 | 24.88 | 24.69 | 24.82 | 240,884 | +0.04(+0.16%) |
Jan 17, 2014 | 24.87 | 24.78 | 24.78 | 24.78 | 126,535 | -0.10(-0.40%) |
Jan 16, 2014 | 25.06 | 25.06 | 24.83 | 24.88 | 118,735 | -0.07(-0.29%) |
Jan 15, 2014 | 25.01 | 25.03 | 24.91 | 24.95 | 142,866 | -0.13(-0.50%) |
Jan 14, 2014 | 24.71 | 25.11 | 24.71 | 25.08 | 266,512 | +0.34(+1.39%) |
Jan 13, 2014 | 25.01 | 25.09 | 24.64 | 24.74 | 112,097 | -0.18(-0.72%) |
Jan 10, 2014 | 24.61 | 24.97 | 24.61 | 24.91 | 154,849 | +0.36(+1.48%) |
Jan 09, 2014 | 24.70 | 24.74 | 24.37 | 24.55 | 193,989 | -0.30(-1.20%) |
Jan 08, 2014 | 24.91 | 24.97 | 24.78 | 24.85 | 229,685 | -0.14(-0.56%) |
Jan 07, 2014 | 24.96 | 25.24 | 24.94 | 24.99 | 583,375 | -0.04(-0.16%) |
Jan 06, 2014 | 25.11 | 25.23 | 24.98 | 25.03 | 327,911 | -0.22(-0.89%) |
Jan 03, 2014 | 25.32 | 25.38 | 25.12 | 25.25 | 119,928 | +0.06(+0.23%) |