Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.60 | 24.91 | 24.45 | 24.51 | 996,119 | -0.02(-0.10%) |
Mar 28, 2014 | 24.34 | 24.74 | 24.29 | 24.53 | 1,512,892 | +0.18(+0.74%) |
Mar 27, 2014 | 24.74 | 25.05 | 24.29 | 24.35 | 1,034,567 | -0.45(-1.83%) |
Mar 26, 2014 | 25.51 | 25.51 | 24.73 | 24.81 | 1,502,922 | -0.61(-2.38%) |
Mar 25, 2014 | 25.22 | 25.58 | 25.22 | 25.41 | 1,443,707 | +0.37(+1.49%) |
Mar 24, 2014 | 25.20 | 25.25 | 24.68 | 25.04 | 1,565,380 | -0.06(-0.25%) |
Mar 21, 2014 | 25.15 | 25.53 | 25.08 | 25.10 | 1,000,674 | +0.10(+0.40%) |
Mar 20, 2014 | 24.94 | 25.10 | 24.75 | 25.00 | 523,414 | +0.03(+0.12%) |
Mar 19, 2014 | 25.81 | 25.86 | 24.71 | 24.97 | 1,290,180 | -0.92(-3.54%) |
Mar 18, 2014 | 25.47 | 25.89 | 25.28 | 25.89 | 486,575 | +0.38(+1.49%) |
Mar 17, 2014 | 25.52 | 25.69 | 25.30 | 25.51 | 626,495 | +0.11(+0.43%) |
Mar 14, 2014 | 25.44 | 25.80 | 25.33 | 25.40 | 838,417 | -0.12(-0.46%) |
Mar 13, 2014 | 25.54 | 25.61 | 25.32 | 25.51 | 1,277,302 | +0.12(+0.49%) |
Mar 12, 2014 | 25.10 | 25.51 | 25.07 | 25.39 | 1,208,398 | +0.25(+0.99%) |
Mar 11, 2014 | 24.38 | 25.22 | 24.35 | 25.14 | 1,667,019 | +0.77(+3.15%) |
Mar 10, 2014 | 24.56 | 24.74 | 24.22 | 24.37 | 631,925 | -0.24(-0.98%) |
Mar 07, 2014 | 24.97 | 24.97 | 24.43 | 24.61 | 700,045 | -0.33(-1.34%) |
Mar 06, 2014 | 24.92 | 25.00 | 24.69 | 24.95 | 544,277 | +0.02(+0.09%) |
Mar 05, 2014 | 25.17 | 25.26 | 24.76 | 24.92 | 881,448 | -0.33(-1.29%) |
Mar 04, 2014 | 24.61 | 25.32 | 24.56 | 25.25 | 1,333,503 | +0.93(+3.83%) |
Mar 03, 2014 | 24.05 | 24.35 | 23.85 | 24.32 | 876,795 | +0.00(+0.00%) |
Feb 28, 2014 | 24.10 | 24.72 | 24.07 | 24.32 | 1,517,880 | +0.21(+0.87%) |
Feb 27, 2014 | 24.54 | 24.61 | 24.02 | 24.11 | 898,085 | -0.41(-1.68%) |
Feb 26, 2014 | 24.16 | 24.70 | 23.99 | 24.52 | 1,483,998 | +0.44(+1.84%) |
Feb 25, 2014 | 23.78 | 24.23 | 23.71 | 24.08 | 1,157,125 | +0.32(+1.34%) |
Feb 24, 2014 | 23.59 | 24.24 | 23.46 | 23.76 | 1,112,952 | +0.30(+1.29%) |
Feb 21, 2014 | 23.50 | 23.60 | 23.32 | 23.46 | 943,785 | +0.04(+0.17%) |
Feb 20, 2014 | 23.55 | 23.76 | 23.17 | 23.42 | 852,411 | +0.14(+0.60%) |
Feb 19, 2014 | 23.39 | 23.66 | 23.20 | 23.28 | 731,095 | -0.25(-1.06%) |
Feb 18, 2014 | 23.22 | 23.57 | 23.02 | 23.53 | 747,779 | +0.26(+1.10%) |
Feb 14, 2014 | 23.03 | 23.27 | 23.27 | 23.27 | 495,260 | +0.23(+0.98%) |
Feb 13, 2014 | 22.88 | 23.19 | 22.77 | 23.05 | 1,177,574 | -0.04(-0.17%) |
Feb 12, 2014 | 23.35 | 23.40 | 22.98 | 23.08 | 1,146,484 | -0.22(-0.93%) |
Feb 11, 2014 | 22.93 | 23.43 | 22.84 | 23.30 | 1,005,625 | +0.41(+1.80%) |
Feb 10, 2014 | 22.52 | 23.05 | 22.32 | 22.89 | 1,308,615 | +0.43(+1.90%) |
Feb 07, 2014 | 22.50 | 22.76 | 22.22 | 22.46 | 1,729,541 | +0.05(+0.21%) |
Feb 06, 2014 | 22.50 | 22.85 | 22.39 | 22.42 | 2,647,184 | -0.08(-0.34%) |
Feb 05, 2014 | 23.12 | 23.15 | 22.04 | 22.49 | 2,638,669 | -0.71(-3.08%) |
Feb 04, 2014 | 23.07 | 23.42 | 22.91 | 23.21 | 657,735 | +0.20(+0.88%) |
Feb 03, 2014 | 23.90 | 23.90 | 22.74 | 23.01 | 1,303,379 | -0.86(-3.61%) |
Jan 31, 2014 | 23.39 | 23.98 | 23.33 | 23.87 | 1,044,457 | +0.19(+0.79%) |
Jan 30, 2014 | 23.72 | 23.94 | 23.50 | 23.68 | 1,250,453 | +0.16(+0.66%) |
Jan 29, 2014 | 23.60 | 23.62 | 23.17 | 23.53 | 1,294,539 | -0.26(-1.11%) |
Jan 28, 2014 | 23.28 | 23.80 | 23.23 | 23.79 | 1,535,830 | +0.51(+2.20%) |
Jan 27, 2014 | 23.98 | 24.00 | 23.00 | 23.28 | 1,359,569 | -0.70(-2.91%) |
Jan 24, 2014 | 24.47 | 24.54 | 23.79 | 23.98 | 1,175,035 | -0.60(-2.43%) |
Jan 23, 2014 | 24.57 | 24.68 | 24.35 | 24.57 | 1,474,027 | -0.02(-0.09%) |
Jan 22, 2014 | 24.58 | 24.76 | 24.52 | 24.60 | 993,176 | +0.09(+0.35%) |
Jan 21, 2014 | 24.60 | 24.83 | 24.51 | 24.51 | 773,205 | -0.01(-0.03%) |
Jan 17, 2014 | 24.41 | 24.52 | 24.52 | 24.52 | 615,241 | +0.05(+0.19%) |
Jan 16, 2014 | 24.20 | 24.54 | 24.06 | 24.47 | 916,661 | +0.28(+1.15%) |
Jan 15, 2014 | 23.82 | 24.34 | 23.82 | 24.19 | 1,532,927 | +0.37(+1.56%) |
Jan 14, 2014 | 23.62 | 24.07 | 23.56 | 23.82 | 1,506,711 | +0.26(+1.12%) |
Jan 13, 2014 | 23.73 | 23.97 | 23.44 | 23.56 | 1,740,126 | -0.26(-1.11%) |
Jan 10, 2014 | 24.16 | 24.27 | 23.81 | 23.82 | 1,190,377 | -0.23(-0.94%) |
Jan 09, 2014 | 24.31 | 24.32 | 23.69 | 24.05 | 726,668 | -0.16(-0.64%) |
Jan 08, 2014 | 24.35 | 24.35 | 23.96 | 24.20 | 1,103,954 | -0.16(-0.67%) |
Jan 07, 2014 | 24.25 | 24.69 | 24.20 | 24.36 | 1,254,088 | +0.13(+0.54%) |
Jan 06, 2014 | 24.28 | 24.39 | 23.88 | 24.23 | 1,443,997 | +0.01(+0.03%) |
Jan 03, 2014 | 23.88 | 24.26 | 23.84 | 24.23 | 1,081,361 | +0.37(+1.56%) |