Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.76 | 24.32 | 23.36 | 24.03 | 571,654 | +0.50(+2.12%) |
Mar 28, 2014 | 23.70 | 24.15 | 23.15 | 23.53 | 943,769 | -0.20(-0.84%) |
Mar 27, 2014 | 22.86 | 24.25 | 22.35 | 23.73 | 1,017,864 | +0.74(+3.22%) |
Mar 26, 2014 | 24.24 | 24.38 | 22.49 | 22.99 | 1,072,923 | -0.97(-4.05%) |
Mar 25, 2014 | 24.80 | 25.35 | 23.70 | 23.96 | 808,994 | -0.58(-2.36%) |
Mar 24, 2014 | 26.63 | 27.00 | 23.52 | 24.54 | 1,482,867 | -2.06(-7.74%) |
Mar 21, 2014 | 28.34 | 28.45 | 26.54 | 26.60 | 1,721,920 | -1.34(-4.80%) |
Mar 20, 2014 | 28.49 | 29.00 | 27.70 | 27.94 | 484,983 | -0.73(-2.55%) |
Mar 19, 2014 | 28.20 | 28.96 | 27.51 | 28.67 | 903,533 | +0.52(+1.85%) |
Mar 18, 2014 | 27.95 | 28.31 | 27.30 | 28.15 | 763,468 | +0.77(+2.81%) |
Mar 17, 2014 | 27.38 | 27.85 | 26.98 | 27.38 | 709,662 | +0.26(+0.96%) |
Mar 14, 2014 | 26.76 | 27.29 | 26.14 | 27.12 | 774,423 | +0.18(+0.67%) |
Mar 13, 2014 | 28.56 | 28.61 | 26.68 | 26.94 | 1,088,325 | -1.66(-5.80%) |
Mar 12, 2014 | 26.98 | 28.95 | 26.93 | 28.60 | 1,152,869 | +1.81(+6.76%) |
Mar 11, 2014 | 27.22 | 28.00 | 26.60 | 26.79 | 890,387 | -0.50(-1.83%) |
Mar 10, 2014 | 27.40 | 28.00 | 26.80 | 27.29 | 855,869 | -0.30(-1.09%) |
Mar 07, 2014 | 29.11 | 29.78 | 27.27 | 27.59 | 1,831,146 | -1.42(-4.89%) |
Mar 06, 2014 | 30.30 | 30.62 | 28.82 | 29.01 | 998,938 | -1.28(-4.23%) |
Mar 05, 2014 | 29.55 | 30.36 | 29.41 | 30.29 | 1,147,537 | +0.67(+2.26%) |
Mar 04, 2014 | 28.83 | 29.75 | 28.50 | 29.62 | 1,030,390 | +1.26(+4.44%) |
Mar 03, 2014 | 28.48 | 29.38 | 28.13 | 28.36 | 1,217,059 | -0.67(-2.31%) |
Feb 28, 2014 | 29.73 | 30.81 | 28.23 | 29.03 | 1,416,838 | -0.83(-2.78%) |
Feb 27, 2014 | 29.88 | 29.91 | 27.60 | 29.86 | 2,197,937 | +0.41(+1.39%) |
Feb 26, 2014 | 30.46 | 30.65 | 29.06 | 29.45 | 1,635,331 | -0.73(-2.42%) |
Feb 25, 2014 | 30.35 | 31.13 | 29.02 | 30.18 | 1,675,958 | +0.13(+0.45%) |
Feb 24, 2014 | 28.71 | 31.28 | 27.92 | 30.05 | 2,876,054 | +2.12(+7.61%) |
Feb 21, 2014 | 27.70 | 28.73 | 27.24 | 27.92 | 2,192,279 | +0.36(+1.31%) |
Feb 20, 2014 | 26.66 | 27.61 | 26.29 | 27.56 | 937,796 | +0.90(+3.38%) |
Feb 19, 2014 | 27.00 | 27.13 | 26.50 | 26.66 | 615,415 | -0.31(-1.15%) |
Feb 18, 2014 | 26.29 | 27.28 | 26.24 | 26.97 | 1,354,034 | +0.81(+3.10%) |
Feb 14, 2014 | 26.61 | 26.16 | 26.16 | 26.16 | 815,500 | -0.44(-1.65%) |
Feb 13, 2014 | 25.99 | 26.90 | 25.82 | 26.60 | 893,356 | +0.22(+0.83%) |
Feb 12, 2014 | 26.51 | 26.79 | 25.77 | 26.38 | 708,621 | -0.20(-0.75%) |
Feb 11, 2014 | 26.09 | 27.00 | 25.98 | 26.58 | 1,283,004 | +0.59(+2.27%) |
Feb 10, 2014 | 26.69 | 26.80 | 25.50 | 25.99 | 1,107,303 | +0.13(+0.50%) |
Feb 07, 2014 | 24.80 | 26.32 | 24.80 | 25.86 | 1,780,163 | +1.26(+5.12%) |
Feb 06, 2014 | 25.82 | 25.89 | 24.38 | 24.60 | 1,633,948 | -0.53(-2.11%) |
Feb 05, 2014 | 23.80 | 25.30 | 22.95 | 25.13 | 2,782,850 | +2.17(+9.45%) |
Feb 04, 2014 | 22.87 | 23.76 | 22.76 | 22.96 | 971,308 | +0.13(+0.57%) |
Feb 03, 2014 | 24.16 | 24.49 | 22.60 | 22.83 | 1,611,135 | -1.55(-6.36%) |
Jan 31, 2014 | 24.52 | 25.36 | 24.16 | 24.38 | 938,324 | -0.63(-2.52%) |
Jan 30, 2014 | 24.94 | 25.55 | 24.37 | 25.01 | 760,138 | +0.73(+3.01%) |
Jan 29, 2014 | 24.98 | 25.24 | 23.96 | 24.28 | 883,970 | -0.87(-3.46%) |
Jan 28, 2014 | 24.10 | 25.30 | 24.00 | 25.15 | 1,123,137 | +0.94(+3.88%) |
Jan 27, 2014 | 24.65 | 24.74 | 22.90 | 24.21 | 2,036,235 | -1.23(-4.83%) |
Jan 24, 2014 | 27.23 | 27.49 | 24.80 | 25.44 | 2,158,069 | -2.12(-7.69%) |
Jan 23, 2014 | 27.23 | 28.16 | 26.69 | 27.56 | 1,208,023 | +0.20(+0.73%) |
Jan 22, 2014 | 28.17 | 28.22 | 27.05 | 27.36 | 1,241,846 | -0.66(-2.36%) |
Jan 21, 2014 | 28.39 | 29.40 | 27.60 | 28.02 | 4,102,925 | +1.24(+4.63%) |
Jan 17, 2014 | 27.37 | 26.78 | 26.78 | 26.78 | 3,421,100 | -1.22(-4.36%) |
Jan 16, 2014 | 23.01 | 28.80 | 22.62 | 28.00 | 14,409,382 | +8.02(+40.14%) |
Jan 15, 2014 | 20.39 | 20.39 | 19.79 | 19.98 | 1,394,311 | -0.41(-2.01%) |
Jan 14, 2014 | 20.00 | 20.50 | 19.63 | 20.39 | 1,207,979 | +0.31(+1.54%) |
Jan 13, 2014 | 19.86 | 21.28 | 19.50 | 20.08 | 2,304,769 | +0.65(+3.35%) |
Jan 10, 2014 | 19.33 | 20.02 | 19.05 | 19.43 | 1,498,418 | +0.19(+0.99%) |
Jan 09, 2014 | 18.49 | 19.35 | 18.25 | 19.24 | 1,529,286 | +0.89(+4.85%) |
Jan 08, 2014 | 17.69 | 18.50 | 17.50 | 18.35 | 1,655,195 | +0.44(+2.46%) |
Jan 07, 2014 | 18.76 | 18.91 | 17.83 | 17.91 | 1,680,039 | -0.86(-4.58%) |
Jan 06, 2014 | 19.21 | 19.60 | 17.76 | 18.77 | 4,226,022 | -1.67(-8.17%) |
Jan 03, 2014 | 20.56 | 20.75 | 20.25 | 20.44 | 917,514 | -0.14(-0.68%) |