Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.52 | 22.14 | 20.94 | 21.91 | 58,300 | +0.58(+2.70%) |
Mar 28, 2014 | 21.13 | 21.90 | 21.13 | 21.33 | 30,005 | +0.22(+1.02%) |
Mar 27, 2014 | 21.51 | 21.85 | 21.00 | 21.12 | 38,609 | -0.32(-1.47%) |
Mar 26, 2014 | 22.16 | 22.16 | 21.43 | 21.43 | 70,501 | -0.48(-2.17%) |
Mar 25, 2014 | 21.97 | 22.24 | 21.70 | 21.91 | 49,063 | +0.05(+0.25%) |
Mar 24, 2014 | 22.09 | 22.11 | 21.09 | 21.85 | 48,928 | -0.12(-0.53%) |
Mar 21, 2014 | 21.37 | 22.06 | 21.28 | 21.97 | 108,999 | +0.65(+3.03%) |
Mar 20, 2014 | 20.09 | 21.39 | 20.09 | 21.32 | 69,621 | +1.24(+6.16%) |
Mar 19, 2014 | 20.27 | 20.49 | 19.93 | 20.09 | 60,055 | -0.14(-0.71%) |
Mar 18, 2014 | 20.16 | 20.39 | 19.73 | 20.23 | 91,163 | +0.14(+0.71%) |
Mar 17, 2014 | 20.62 | 20.74 | 20.02 | 20.09 | 73,676 | -0.33(-1.62%) |
Mar 14, 2014 | 20.79 | 21.33 | 20.31 | 20.42 | 53,676 | -0.38(-1.81%) |
Mar 13, 2014 | 22.07 | 22.07 | 20.68 | 20.79 | 75,758 | -1.12(-5.11%) |
Mar 12, 2014 | 21.67 | 22.28 | 21.64 | 21.92 | 50,494 | +0.05(+0.25%) |
Mar 11, 2014 | 22.43 | 22.46 | 21.79 | 21.86 | 44,355 | -0.57(-2.56%) |
Mar 10, 2014 | 22.82 | 22.82 | 22.35 | 22.44 | 66,097 | -0.54(-2.34%) |
Mar 07, 2014 | 23.66 | 23.85 | 22.70 | 22.97 | 48,836 | -0.43(-1.84%) |
Mar 06, 2014 | 24.28 | 24.28 | 23.35 | 23.40 | 40,171 | -0.74(-3.05%) |
Mar 05, 2014 | 24.09 | 24.45 | 23.49 | 24.14 | 57,762 | -0.02(-0.07%) |
Mar 04, 2014 | 23.49 | 24.85 | 23.10 | 24.16 | 101,607 | +1.05(+4.54%) |
Mar 03, 2014 | 23.55 | 23.55 | 22.87 | 23.11 | 28,573 | -0.74(-3.12%) |
Feb 28, 2014 | 24.17 | 24.32 | 23.64 | 23.85 | 49,090 | -0.28(-1.15%) |
Feb 27, 2014 | 23.56 | 24.14 | 23.56 | 24.13 | 26,400 | +0.42(+1.78%) |
Feb 26, 2014 | 23.41 | 23.81 | 23.14 | 23.71 | 19,689 | +0.22(+0.95%) |
Feb 25, 2014 | 24.05 | 24.18 | 23.29 | 23.48 | 18,527 | -0.48(-2.02%) |
Feb 24, 2014 | 23.86 | 24.24 | 23.75 | 23.97 | 34,476 | +0.12(+0.49%) |
Feb 21, 2014 | 25.49 | 25.57 | 23.75 | 23.85 | 105,991 | -1.51(-5.94%) |
Feb 20, 2014 | 24.42 | 25.52 | 23.98 | 25.36 | 36,590 | +1.05(+4.32%) |
Feb 19, 2014 | 24.37 | 24.61 | 24.12 | 24.31 | 35,294 | -0.22(-0.88%) |
Feb 18, 2014 | 24.48 | 24.62 | 24.37 | 24.52 | 49,158 | +0.17(+0.70%) |
Feb 14, 2014 | 24.61 | 24.35 | 24.35 | 24.35 | 31,894 | -0.24(-0.98%) |
Feb 13, 2014 | 23.39 | 24.82 | 23.39 | 24.60 | 34,148 | +0.89(+3.74%) |
Feb 12, 2014 | 23.72 | 23.92 | 23.47 | 23.71 | 28,381 | +0.09(+0.38%) |
Feb 11, 2014 | 23.25 | 23.96 | 23.15 | 23.62 | 47,515 | +0.20(+0.84%) |
Feb 10, 2014 | 23.58 | 23.58 | 22.98 | 23.42 | 33,433 | -0.23(-0.99%) |
Feb 07, 2014 | 22.96 | 23.72 | 22.61 | 23.66 | 43,018 | +0.82(+3.61%) |
Feb 06, 2014 | 22.97 | 23.42 | 22.80 | 22.83 | 64,631 | +0.00(+0.00%) |
Feb 05, 2014 | 22.98 | 23.05 | 22.04 | 22.83 | 79,796 | -0.36(-1.55%) |
Feb 04, 2014 | 23.55 | 23.59 | 23.03 | 23.19 | 55,905 | -0.30(-1.30%) |
Feb 03, 2014 | 24.54 | 27.01 | 23.23 | 23.49 | 81,932 | -1.09(-4.41%) |
Jan 31, 2014 | 25.32 | 25.81 | 24.17 | 24.58 | 132,286 | -1.34(-5.16%) |
Jan 30, 2014 | 26.36 | 26.36 | 24.61 | 25.91 | 87,105 | -0.09(-0.34%) |
Jan 29, 2014 | 27.13 | 27.37 | 25.57 | 26.00 | 91,448 | +0.56(+2.22%) |
Jan 28, 2014 | 25.61 | 25.61 | 25.11 | 25.44 | 64,401 | -0.04(-0.14%) |
Jan 27, 2014 | 25.74 | 26.23 | 24.96 | 25.48 | 44,375 | -0.04(-0.14%) |
Jan 24, 2014 | 26.45 | 27.06 | 25.27 | 25.51 | 45,749 | -1.20(-4.50%) |
Jan 23, 2014 | 26.60 | 26.99 | 26.44 | 26.71 | 45,120 | -0.04(-0.17%) |
Jan 22, 2014 | 26.96 | 26.96 | 26.64 | 26.76 | 40,610 | -0.10(-0.37%) |
Jan 21, 2014 | 26.78 | 26.98 | 26.40 | 26.86 | 31,866 | +0.37(+1.39%) |
Jan 17, 2014 | 26.78 | 26.49 | 26.49 | 26.49 | 38,028 | -0.26(-0.97%) |
Jan 16, 2014 | 26.61 | 27.03 | 26.59 | 26.75 | 27,199 | +0.11(+0.40%) |
Jan 15, 2014 | 26.55 | 27.01 | 26.52 | 26.64 | 35,411 | +0.09(+0.34%) |
Jan 14, 2014 | 26.34 | 27.13 | 26.09 | 26.55 | 52,474 | +0.40(+1.54%) |
Jan 13, 2014 | 26.78 | 27.27 | 25.72 | 26.15 | 93,212 | -0.73(-2.70%) |
Jan 10, 2014 | 26.72 | 26.88 | 26.52 | 26.87 | 28,022 | +0.14(+0.54%) |
Jan 09, 2014 | 26.79 | 26.79 | 26.30 | 26.73 | 30,419 | +0.08(+0.30%) |
Jan 08, 2014 | 26.29 | 26.75 | 26.09 | 26.65 | 67,792 | +0.35(+1.33%) |
Jan 07, 2014 | 26.45 | 26.82 | 26.04 | 26.30 | 28,577 | -0.03(-0.10%) |
Jan 06, 2014 | 26.45 | 26.62 | 26.12 | 26.33 | 31,749 | -0.04(-0.17%) |
Jan 03, 2014 | 26.04 | 26.76 | 26.04 | 26.37 | 32,669 | +0.42(+1.62%) |