Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.94 | 26.73 | 25.86 | 26.71 | 618,226 | +0.98(+3.80%) |
Mar 28, 2014 | 25.76 | 26.41 | 25.70 | 25.73 | 216,539 | +0.01(+0.03%) |
Mar 27, 2014 | 26.16 | 26.33 | 25.60 | 25.72 | 271,151 | -0.35(-1.34%) |
Mar 26, 2014 | 26.55 | 26.61 | 26.07 | 26.07 | 349,345 | -0.27(-1.02%) |
Mar 25, 2014 | 26.63 | 26.96 | 26.06 | 26.34 | 410,150 | -0.21(-0.78%) |
Mar 24, 2014 | 27.05 | 27.17 | 26.48 | 26.55 | 385,301 | -0.43(-1.60%) |
Mar 21, 2014 | 26.82 | 27.20 | 26.67 | 26.98 | 490,688 | +0.23(+0.87%) |
Mar 20, 2014 | 26.49 | 26.76 | 26.41 | 26.75 | 383,263 | +0.30(+1.12%) |
Mar 19, 2014 | 26.07 | 26.73 | 25.98 | 26.45 | 570,588 | +0.30(+1.13%) |
Mar 18, 2014 | 25.60 | 26.24 | 25.52 | 26.15 | 609,211 | +0.65(+2.53%) |
Mar 17, 2014 | 25.37 | 25.71 | 25.33 | 25.51 | 305,033 | +0.28(+1.10%) |
Mar 14, 2014 | 25.33 | 25.54 | 25.04 | 25.23 | 723,699 | -0.12(-0.46%) |
Mar 13, 2014 | 25.91 | 25.93 | 25.15 | 25.35 | 493,303 | -0.50(-1.94%) |
Mar 12, 2014 | 25.40 | 26.02 | 25.31 | 25.85 | 497,620 | +0.22(+0.88%) |
Mar 11, 2014 | 26.34 | 26.38 | 25.35 | 25.62 | 647,170 | -0.69(-2.63%) |
Mar 10, 2014 | 26.37 | 27.01 | 26.07 | 26.32 | 774,685 | -0.02(-0.07%) |
Mar 07, 2014 | 24.36 | 26.67 | 24.31 | 26.33 | 2,776,714 | +3.16(+13.63%) |
Mar 06, 2014 | 23.11 | 23.28 | 22.86 | 23.18 | 435,779 | +0.06(+0.27%) |
Mar 05, 2014 | 23.61 | 23.61 | 22.74 | 23.11 | 557,990 | -0.49(-2.09%) |
Mar 04, 2014 | 23.22 | 23.97 | 23.22 | 23.61 | 769,749 | +0.64(+2.77%) |
Mar 03, 2014 | 22.60 | 23.21 | 22.33 | 22.97 | 769,495 | +0.19(+0.83%) |
Feb 28, 2014 | 21.98 | 22.91 | 21.98 | 22.78 | 662,989 | +0.93(+4.27%) |
Feb 27, 2014 | 21.55 | 21.90 | 21.36 | 21.85 | 375,150 | +0.26(+1.21%) |
Feb 26, 2014 | 21.38 | 21.73 | 21.18 | 21.59 | 195,925 | +0.27(+1.26%) |
Feb 25, 2014 | 21.18 | 21.57 | 21.05 | 21.32 | 370,849 | +0.09(+0.42%) |
Feb 24, 2014 | 21.26 | 21.44 | 21.08 | 21.23 | 388,490 | -0.01(-0.04%) |
Feb 21, 2014 | 21.20 | 21.35 | 21.00 | 21.24 | 378,270 | +0.10(+0.47%) |
Feb 20, 2014 | 20.90 | 21.22 | 20.75 | 21.14 | 171,266 | +0.32(+1.55%) |
Feb 19, 2014 | 21.02 | 21.25 | 20.80 | 20.82 | 222,558 | -0.28(-1.32%) |
Feb 18, 2014 | 20.80 | 21.23 | 20.64 | 21.09 | 373,569 | +0.24(+1.16%) |
Feb 14, 2014 | 21.17 | 20.85 | 20.85 | 20.85 | 342,053 | -0.33(-1.57%) |
Feb 13, 2014 | 20.81 | 21.30 | 20.77 | 21.18 | 244,842 | +0.20(+0.94%) |
Feb 12, 2014 | 20.08 | 21.34 | 20.08 | 20.99 | 499,134 | +0.94(+4.70%) |
Feb 11, 2014 | 20.08 | 20.27 | 19.69 | 20.04 | 447,284 | -0.01(-0.04%) |
Feb 10, 2014 | 20.35 | 20.35 | 19.89 | 20.05 | 221,746 | -0.33(-1.63%) |
Feb 07, 2014 | 20.52 | 20.69 | 20.29 | 20.39 | 232,172 | -0.13(-0.61%) |
Feb 06, 2014 | 20.28 | 20.53 | 20.17 | 20.51 | 296,000 | +0.32(+1.60%) |
Feb 05, 2014 | 20.41 | 20.48 | 19.64 | 20.19 | 304,687 | -0.31(-1.53%) |
Feb 04, 2014 | 20.33 | 20.71 | 20.09 | 20.50 | 239,693 | +0.24(+1.20%) |
Feb 03, 2014 | 21.06 | 21.18 | 20.06 | 20.26 | 519,077 | -0.79(-3.75%) |
Jan 31, 2014 | 21.21 | 21.41 | 21.00 | 21.05 | 544,765 | -0.53(-2.45%) |
Jan 30, 2014 | 21.51 | 21.73 | 21.32 | 21.58 | 250,650 | +0.18(+0.84%) |
Jan 29, 2014 | 21.67 | 21.70 | 21.30 | 21.40 | 304,436 | -0.40(-1.85%) |
Jan 28, 2014 | 21.80 | 21.86 | 21.56 | 21.80 | 274,840 | +0.07(+0.33%) |
Jan 27, 2014 | 22.07 | 22.22 | 21.58 | 21.73 | 287,021 | -0.29(-1.30%) |
Jan 24, 2014 | 22.62 | 22.70 | 21.73 | 22.02 | 463,523 | -0.70(-3.08%) |
Jan 23, 2014 | 22.91 | 22.91 | 22.49 | 22.72 | 287,377 | -0.25(-1.09%) |
Jan 22, 2014 | 22.86 | 22.98 | 22.83 | 22.97 | 137,250 | +0.11(+0.47%) |
Jan 21, 2014 | 22.83 | 22.93 | 22.67 | 22.86 | 183,590 | +0.14(+0.63%) |
Jan 17, 2014 | 22.74 | 22.72 | 22.72 | 22.72 | 207,639 | -0.08(-0.35%) |
Jan 16, 2014 | 22.73 | 22.92 | 22.45 | 22.80 | 200,028 | -0.03(-0.12%) |
Jan 15, 2014 | 22.58 | 22.95 | 22.58 | 22.83 | 244,281 | +0.24(+1.07%) |
Jan 14, 2014 | 22.46 | 22.72 | 22.39 | 22.58 | 259,222 | +0.17(+0.76%) |
Jan 13, 2014 | 22.95 | 22.95 | 22.29 | 22.41 | 291,239 | -0.57(-2.50%) |
Jan 10, 2014 | 22.95 | 23.00 | 22.63 | 22.99 | 323,932 | +0.10(+0.43%) |
Jan 09, 2014 | 22.83 | 22.97 | 22.64 | 22.89 | 309,840 | +0.16(+0.71%) |
Jan 08, 2014 | 23.07 | 23.08 | 22.67 | 22.73 | 430,999 | -0.39(-1.67%) |
Jan 07, 2014 | 23.00 | 23.27 | 22.99 | 23.11 | 342,468 | +0.21(+0.90%) |
Jan 06, 2014 | 23.28 | 23.35 | 22.91 | 22.91 | 311,996 | -0.34(-1.47%) |
Jan 03, 2014 | 23.32 | 23.39 | 23.25 | 23.25 | 254,930 | -0.06(-0.27%) |