Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.73 | 24.90 | 24.32 | 24.52 | 1,206,611 | +0.04(+0.15%) |
Mar 28, 2014 | 24.00 | 25.35 | 23.94 | 24.49 | 2,683,497 | +0.52(+2.15%) |
Mar 27, 2014 | 24.79 | 24.89 | 23.76 | 23.97 | 1,971,670 | -0.81(-3.27%) |
Mar 26, 2014 | 24.92 | 25.12 | 24.42 | 24.78 | 1,012,739 | +0.07(+0.27%) |
Mar 25, 2014 | 25.62 | 25.86 | 24.63 | 24.71 | 1,226,135 | -0.73(-2.88%) |
Mar 24, 2014 | 25.62 | 25.78 | 25.04 | 25.45 | 638,493 | +0.00(+0.00%) |
Mar 21, 2014 | 25.71 | 25.97 | 25.39 | 25.45 | 729,371 | -0.06(-0.25%) |
Mar 20, 2014 | 25.01 | 25.58 | 25.01 | 25.51 | 773,772 | +0.40(+1.59%) |
Mar 19, 2014 | 25.08 | 25.31 | 24.84 | 25.11 | 744,895 | +0.02(+0.07%) |
Mar 18, 2014 | 24.42 | 25.15 | 24.32 | 25.09 | 804,927 | +0.60(+2.44%) |
Mar 17, 2014 | 24.28 | 24.64 | 24.07 | 24.50 | 451,661 | +0.35(+1.46%) |
Mar 14, 2014 | 23.96 | 24.49 | 23.66 | 24.14 | 939,743 | -0.09(-0.37%) |
Mar 13, 2014 | 25.07 | 25.11 | 24.06 | 24.23 | 1,189,065 | -0.14(-0.59%) |
Mar 12, 2014 | 24.76 | 24.86 | 24.25 | 24.38 | 838,309 | -0.50(-2.00%) |
Mar 11, 2014 | 25.00 | 25.14 | 24.72 | 24.88 | 513,879 | -0.16(-0.65%) |
Mar 10, 2014 | 25.12 | 25.22 | 24.71 | 25.04 | 664,054 | -0.08(-0.32%) |
Mar 07, 2014 | 25.23 | 25.81 | 24.84 | 25.12 | 1,612,949 | +0.22(+0.87%) |
Mar 06, 2014 | 24.76 | 25.07 | 24.41 | 24.90 | 530,006 | +0.14(+0.58%) |
Mar 05, 2014 | 24.64 | 24.76 | 24.42 | 24.76 | 338,922 | +0.08(+0.31%) |
Mar 04, 2014 | 24.56 | 24.86 | 24.44 | 24.68 | 767,844 | +0.38(+1.55%) |
Mar 03, 2014 | 23.92 | 24.55 | 23.90 | 24.31 | 444,535 | -0.15(-0.63%) |
Feb 28, 2014 | 24.46 | 24.58 | 24.17 | 24.46 | 682,038 | +0.05(+0.22%) |
Feb 27, 2014 | 24.07 | 24.68 | 23.96 | 24.41 | 843,032 | +0.31(+1.28%) |
Feb 26, 2014 | 23.37 | 24.18 | 23.22 | 24.10 | 787,122 | +0.85(+3.66%) |
Feb 25, 2014 | 20.75 | 23.27 | 20.75 | 23.25 | 595,223 | +0.68(+3.00%) |
Feb 24, 2014 | 22.68 | 22.89 | 22.57 | 22.57 | 412,322 | -0.24(-1.07%) |
Feb 21, 2014 | 22.35 | 23.00 | 22.35 | 22.81 | 474,189 | +0.49(+2.18%) |
Feb 20, 2014 | 22.60 | 22.75 | 22.22 | 22.33 | 493,100 | -0.26(-1.16%) |
Feb 19, 2014 | 22.62 | 22.90 | 22.57 | 22.59 | 357,317 | -0.10(-0.44%) |
Feb 18, 2014 | 22.97 | 23.09 | 22.58 | 22.69 | 572,341 | -0.31(-1.33%) |
Feb 14, 2014 | 23.21 | 23.00 | 23.00 | 23.00 | 342,724 | -0.28(-1.20%) |
Feb 13, 2014 | 23.00 | 23.33 | 23.00 | 23.27 | 367,533 | +0.07(+0.31%) |
Feb 12, 2014 | 23.06 | 23.30 | 22.93 | 23.20 | 726,914 | +0.13(+0.55%) |
Feb 11, 2014 | 22.56 | 23.26 | 22.49 | 23.08 | 495,147 | +0.59(+2.61%) |
Feb 10, 2014 | 22.83 | 22.86 | 22.17 | 22.49 | 406,460 | -0.27(-1.19%) |
Feb 07, 2014 | 22.81 | 23.24 | 22.65 | 22.76 | 296,135 | -0.06(-0.28%) |
Feb 06, 2014 | 22.35 | 23.16 | 22.33 | 22.82 | 573,732 | +0.57(+2.55%) |
Feb 05, 2014 | 22.17 | 22.35 | 21.73 | 22.25 | 674,351 | -0.05(-0.24%) |
Feb 04, 2014 | 22.27 | 22.68 | 22.12 | 22.31 | 676,827 | +0.14(+0.65%) |
Feb 03, 2014 | 23.09 | 23.30 | 22.07 | 22.16 | 520,587 | -0.98(-4.25%) |
Jan 31, 2014 | 22.75 | 23.38 | 22.61 | 23.15 | 522,400 | +0.01(+0.04%) |
Jan 30, 2014 | 22.89 | 23.24 | 22.69 | 23.14 | 602,821 | +0.54(+2.40%) |
Jan 29, 2014 | 22.95 | 23.23 | 22.60 | 22.60 | 430,667 | -0.50(-2.15%) |
Jan 28, 2014 | 22.61 | 23.20 | 22.53 | 23.09 | 1,178,346 | +0.39(+1.71%) |
Jan 27, 2014 | 22.85 | 23.20 | 22.34 | 22.71 | 866,810 | -0.22(-0.94%) |
Jan 24, 2014 | 23.16 | 23.20 | 22.79 | 22.92 | 1,131,079 | -0.38(-1.63%) |
Jan 23, 2014 | 23.56 | 23.61 | 23.20 | 23.30 | 666,066 | -0.35(-1.49%) |
Jan 22, 2014 | 23.85 | 23.93 | 23.42 | 23.65 | 1,056,237 | -0.22(-0.91%) |
Jan 21, 2014 | 24.18 | 24.26 | 23.82 | 23.87 | 507,209 | -0.23(-0.94%) |
Jan 17, 2014 | 24.31 | 24.10 | 24.10 | 24.10 | 515,360 | -0.23(-0.93%) |
Jan 16, 2014 | 24.66 | 24.73 | 24.26 | 24.32 | 648,983 | -0.47(-1.89%) |
Jan 15, 2014 | 24.94 | 25.10 | 24.56 | 24.79 | 700,028 | -0.15(-0.61%) |
Jan 14, 2014 | 24.86 | 25.06 | 24.54 | 24.94 | 1,109,004 | +0.23(+0.91%) |
Jan 13, 2014 | 25.60 | 25.68 | 24.57 | 24.72 | 1,764,237 | +0.35(+1.44%) |
Jan 10, 2014 | 25.02 | 25.13 | 24.30 | 24.37 | 934,194 | -0.51(-2.07%) |
Jan 09, 2014 | 25.11 | 25.27 | 24.58 | 24.88 | 720,203 | -0.20(-0.79%) |
Jan 08, 2014 | 25.46 | 25.60 | 24.90 | 25.08 | 888,318 | -0.46(-1.80%) |
Jan 07, 2014 | 25.81 | 26.01 | 25.50 | 25.54 | 793,606 | -0.12(-0.46%) |
Jan 06, 2014 | 25.85 | 26.05 | 25.61 | 25.66 | 858,002 | -0.14(-0.56%) |
Jan 03, 2014 | 25.47 | 25.97 | 25.34 | 25.80 | 1,199,421 | +0.40(+1.56%) |