Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.80 | 24.49 | 23.80 | 24.12 | 363,444 | +0.59(+2.51%) |
Mar 28, 2014 | 23.64 | 24.23 | 23.48 | 23.53 | 462,103 | -0.09(-0.38%) |
Mar 27, 2014 | 24.75 | 24.75 | 23.50 | 23.62 | 714,730 | -1.22(-4.92%) |
Mar 26, 2014 | 26.47 | 26.52 | 24.84 | 24.84 | 558,937 | -1.36(-5.19%) |
Mar 25, 2014 | 26.03 | 26.75 | 25.94 | 26.19 | 258,579 | +0.23(+0.87%) |
Mar 24, 2014 | 26.37 | 26.70 | 25.58 | 25.97 | 533,731 | -0.40(-1.53%) |
Mar 21, 2014 | 26.42 | 26.97 | 26.18 | 26.37 | 924,035 | +0.20(+0.75%) |
Mar 20, 2014 | 25.82 | 26.36 | 25.79 | 26.17 | 288,149 | +0.36(+1.41%) |
Mar 19, 2014 | 25.39 | 26.04 | 25.39 | 25.81 | 482,807 | +0.46(+1.83%) |
Mar 18, 2014 | 24.82 | 25.36 | 24.75 | 25.35 | 461,071 | +0.56(+2.26%) |
Mar 17, 2014 | 24.22 | 24.91 | 23.90 | 24.79 | 357,726 | +0.67(+2.78%) |
Mar 14, 2014 | 24.61 | 24.65 | 23.90 | 24.12 | 383,291 | -0.28(-1.13%) |
Mar 13, 2014 | 25.49 | 25.73 | 24.05 | 24.39 | 454,852 | -0.89(-3.50%) |
Mar 12, 2014 | 24.90 | 25.58 | 24.71 | 25.28 | 310,629 | +0.27(+1.06%) |
Mar 11, 2014 | 25.62 | 25.67 | 24.53 | 25.01 | 487,224 | -0.64(-2.49%) |
Mar 10, 2014 | 25.83 | 25.84 | 25.07 | 25.65 | 581,725 | -0.22(-0.84%) |
Mar 07, 2014 | 27.16 | 27.28 | 25.74 | 25.87 | 609,850 | -1.10(-4.09%) |
Mar 06, 2014 | 26.94 | 27.37 | 26.81 | 26.97 | 302,172 | +0.06(+0.22%) |
Mar 05, 2014 | 27.58 | 27.68 | 26.59 | 26.91 | 574,845 | -0.66(-2.39%) |
Mar 04, 2014 | 27.07 | 27.96 | 27.06 | 27.57 | 627,106 | +0.79(+2.94%) |
Mar 03, 2014 | 26.74 | 26.88 | 25.82 | 26.79 | 443,995 | -0.23(-0.84%) |
Feb 28, 2014 | 27.55 | 28.03 | 26.87 | 27.01 | 397,025 | -0.51(-1.86%) |
Feb 27, 2014 | 27.92 | 28.17 | 27.08 | 27.52 | 397,063 | -0.41(-1.48%) |
Feb 26, 2014 | 27.43 | 28.55 | 27.24 | 27.94 | 317,113 | +0.45(+1.65%) |
Feb 25, 2014 | 28.11 | 28.32 | 27.34 | 27.48 | 287,358 | -0.62(-2.21%) |
Feb 24, 2014 | 28.45 | 28.47 | 28.02 | 28.10 | 269,675 | +0.03(+0.11%) |
Feb 21, 2014 | 28.62 | 28.70 | 27.82 | 28.07 | 524,155 | -0.35(-1.25%) |
Feb 20, 2014 | 27.02 | 28.55 | 26.81 | 28.43 | 542,650 | +1.35(+4.98%) |
Feb 19, 2014 | 27.15 | 27.80 | 26.77 | 27.08 | 455,110 | -0.29(-1.04%) |
Feb 18, 2014 | 26.59 | 27.46 | 26.55 | 27.37 | 391,443 | +0.58(+2.17%) |
Feb 14, 2014 | 26.99 | 26.79 | 26.79 | 26.79 | 327,918 | -0.38(-1.41%) |
Feb 13, 2014 | 26.16 | 27.21 | 26.10 | 27.17 | 358,213 | +0.76(+2.87%) |
Feb 12, 2014 | 26.49 | 27.61 | 26.17 | 26.41 | 897,197 | -0.08(-0.30%) |
Feb 11, 2014 | 26.44 | 26.80 | 26.32 | 26.49 | 494,365 | +0.06(+0.22%) |
Feb 10, 2014 | 26.38 | 26.60 | 25.92 | 26.43 | 598,275 | -0.04(-0.15%) |
Feb 07, 2014 | 26.44 | 27.17 | 26.18 | 26.47 | 526,946 | +0.13(+0.49%) |
Feb 06, 2014 | 27.04 | 27.04 | 26.04 | 26.34 | 721,385 | -0.71(-2.62%) |
Feb 05, 2014 | 26.16 | 27.21 | 25.90 | 27.05 | 801,129 | +0.79(+3.00%) |
Feb 04, 2014 | 26.78 | 28.02 | 25.76 | 26.26 | 1,666,245 | +0.12(+0.45%) |
Feb 03, 2014 | 26.82 | 27.05 | 25.79 | 26.15 | 1,204,803 | -0.73(-2.71%) |
Jan 31, 2014 | 25.02 | 27.34 | 24.71 | 26.87 | 917,924 | +1.47(+5.80%) |
Jan 30, 2014 | 24.90 | 25.48 | 24.64 | 25.40 | 421,249 | +0.81(+3.30%) |
Jan 29, 2014 | 24.79 | 25.07 | 24.28 | 24.59 | 451,999 | -0.47(-1.89%) |
Jan 28, 2014 | 24.84 | 25.36 | 24.43 | 25.06 | 564,585 | +0.50(+2.04%) |
Jan 27, 2014 | 24.79 | 24.88 | 23.96 | 24.56 | 579,184 | -0.21(-0.83%) |
Jan 24, 2014 | 25.66 | 25.66 | 24.67 | 24.77 | 540,759 | -1.15(-4.44%) |
Jan 23, 2014 | 26.06 | 26.28 | 25.27 | 25.92 | 748,276 | -0.32(-1.24%) |
Jan 22, 2014 | 25.61 | 26.37 | 25.38 | 26.24 | 393,453 | +0.63(+2.46%) |
Jan 21, 2014 | 25.78 | 26.30 | 25.51 | 25.61 | 475,454 | -0.10(-0.38%) |
Jan 17, 2014 | 26.60 | 25.71 | 25.71 | 25.71 | 559,737 | -1.02(-3.83%) |
Jan 16, 2014 | 25.47 | 27.31 | 25.35 | 26.74 | 1,054,702 | +1.58(+6.30%) |
Jan 15, 2014 | 24.51 | 26.31 | 24.51 | 25.15 | 817,316 | +0.64(+2.61%) |
Jan 14, 2014 | 23.63 | 24.78 | 23.36 | 24.51 | 376,070 | +1.11(+4.75%) |
Jan 13, 2014 | 23.54 | 23.72 | 22.99 | 23.40 | 696,734 | -0.14(-0.59%) |
Jan 10, 2014 | 23.67 | 23.94 | 23.35 | 23.54 | 370,900 | -0.07(-0.29%) |
Jan 09, 2014 | 24.35 | 24.55 | 23.42 | 23.61 | 340,863 | -0.57(-2.34%) |
Jan 08, 2014 | 23.18 | 24.58 | 23.07 | 24.17 | 807,813 | +1.03(+4.44%) |
Jan 07, 2014 | 22.77 | 23.58 | 22.55 | 23.14 | 540,924 | +0.49(+2.17%) |
Jan 06, 2014 | 23.14 | 23.14 | 22.46 | 22.65 | 352,225 | -0.30(-1.29%) |
Jan 03, 2014 | 22.79 | 23.38 | 22.53 | 22.95 | 418,517 | +0.42(+1.88%) |