Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.98 | 25.33 | 23.98 | 25.06 | 42,564 | +1.28(+5.38%) |
Mar 28, 2014 | 23.54 | 24.30 | 23.48 | 23.78 | 43,555 | +0.24(+1.02%) |
Mar 27, 2014 | 22.95 | 23.72 | 22.83 | 23.54 | 120,077 | +0.62(+2.71%) |
Mar 26, 2014 | 23.16 | 23.17 | 22.80 | 22.92 | 96,227 | -0.08(-0.35%) |
Mar 25, 2014 | 23.80 | 23.80 | 22.91 | 23.00 | 55,348 | -0.70(-2.95%) |
Mar 24, 2014 | 23.84 | 24.08 | 23.68 | 23.70 | 59,947 | -0.13(-0.55%) |
Mar 21, 2014 | 24.50 | 24.60 | 23.78 | 23.83 | 145,029 | -0.72(-2.93%) |
Mar 20, 2014 | 24.75 | 25.42 | 24.50 | 24.55 | 35,878 | -0.20(-0.81%) |
Mar 19, 2014 | 24.85 | 25.01 | 24.52 | 24.75 | 36,802 | -0.15(-0.60%) |
Mar 18, 2014 | 24.59 | 25.02 | 24.51 | 24.90 | 42,281 | +0.39(+1.59%) |
Mar 17, 2014 | 24.96 | 25.32 | 24.47 | 24.51 | 42,267 | -0.33(-1.33%) |
Mar 14, 2014 | 25.00 | 25.27 | 24.58 | 24.84 | 30,386 | -0.18(-0.72%) |
Mar 13, 2014 | 25.51 | 25.66 | 24.90 | 25.02 | 50,985 | -0.48(-1.88%) |
Mar 12, 2014 | 25.80 | 25.80 | 25.45 | 25.50 | 46,472 | -0.36(-1.39%) |
Mar 11, 2014 | 26.96 | 27.00 | 25.80 | 25.86 | 30,951 | -1.12(-4.15%) |
Mar 10, 2014 | 27.00 | 27.10 | 26.75 | 26.98 | 30,998 | -0.17(-0.63%) |
Mar 07, 2014 | 27.25 | 27.31 | 26.58 | 27.15 | 79,738 | +0.07(+0.26%) |
Mar 06, 2014 | 27.37 | 27.37 | 26.57 | 27.08 | 32,972 | -0.10(-0.37%) |
Mar 05, 2014 | 28.18 | 28.18 | 27.06 | 27.18 | 88,102 | -1.09(-3.86%) |
Mar 04, 2014 | 28.29 | 29.25 | 27.86 | 28.27 | 91,150 | +0.46(+1.65%) |
Mar 03, 2014 | 27.40 | 28.12 | 27.16 | 27.81 | 61,472 | +0.01(+0.04%) |
Feb 28, 2014 | 26.22 | 28.56 | 26.22 | 27.80 | 121,180 | +1.65(+6.31%) |
Feb 27, 2014 | 26.05 | 26.51 | 25.64 | 26.15 | 63,377 | -0.03(-0.11%) |
Feb 26, 2014 | 25.66 | 26.28 | 25.65 | 26.18 | 67,216 | +0.62(+2.43%) |
Feb 25, 2014 | 25.57 | 25.74 | 25.43 | 25.56 | 92,688 | +0.01(+0.04%) |
Feb 24, 2014 | 25.63 | 25.66 | 25.37 | 25.55 | 81,209 | +0.18(+0.71%) |
Feb 21, 2014 | 25.42 | 25.92 | 25.32 | 25.37 | 93,882 | -0.05(-0.20%) |
Feb 20, 2014 | 24.42 | 25.60 | 24.42 | 25.42 | 73,304 | +1.10(+4.52%) |
Feb 19, 2014 | 25.26 | 25.50 | 24.25 | 24.32 | 55,632 | -0.95(-3.76%) |
Feb 18, 2014 | 25.50 | 26.48 | 24.88 | 25.27 | 110,686 | +1.01(+4.16%) |
Feb 14, 2014 | 28.46 | 24.26 | 24.26 | 24.26 | 236,900 | -4.50(-15.65%) |
Feb 13, 2014 | 28.08 | 28.85 | 27.66 | 28.76 | 29,708 | +0.51(+1.81%) |
Feb 12, 2014 | 27.26 | 28.58 | 27.26 | 28.25 | 33,950 | +1.00(+3.67%) |
Feb 11, 2014 | 27.24 | 27.41 | 27.08 | 27.25 | 31,935 | +0.04(+0.15%) |
Feb 10, 2014 | 27.11 | 27.52 | 27.00 | 27.21 | 43,337 | +0.02(+0.07%) |
Feb 07, 2014 | 27.42 | 27.62 | 26.88 | 27.19 | 34,012 | -0.04(-0.15%) |
Feb 06, 2014 | 27.13 | 27.46 | 27.01 | 27.23 | 40,532 | +0.22(+0.81%) |
Feb 05, 2014 | 27.15 | 27.56 | 26.64 | 27.01 | 49,881 | -0.18(-0.66%) |
Feb 04, 2014 | 27.84 | 27.84 | 26.88 | 27.19 | 41,797 | -0.45(-1.63%) |
Feb 03, 2014 | 28.53 | 28.91 | 27.28 | 27.64 | 70,344 | -0.86(-3.02%) |
Jan 31, 2014 | 28.02 | 28.64 | 27.59 | 28.50 | 88,098 | +0.04(+0.14%) |
Jan 30, 2014 | 28.92 | 28.93 | 28.40 | 28.46 | 84,504 | -0.13(-0.45%) |
Jan 29, 2014 | 28.77 | 29.09 | 28.23 | 28.59 | 36,913 | -0.37(-1.28%) |
Jan 28, 2014 | 28.38 | 28.99 | 27.84 | 28.96 | 85,030 | +0.68(+2.40%) |
Jan 27, 2014 | 28.92 | 29.13 | 28.09 | 28.28 | 125,363 | -0.70(-2.42%) |
Jan 24, 2014 | 29.94 | 29.94 | 28.69 | 28.98 | 46,022 | -1.23(-4.07%) |
Jan 23, 2014 | 29.70 | 30.49 | 29.50 | 30.21 | 36,195 | +0.34(+1.14%) |
Jan 22, 2014 | 29.48 | 30.09 | 29.35 | 29.87 | 88,293 | +0.43(+1.46%) |
Jan 21, 2014 | 30.03 | 30.10 | 29.31 | 29.44 | 49,480 | -0.35(-1.17%) |
Jan 17, 2014 | 30.72 | 29.79 | 29.79 | 29.79 | 57,300 | -1.06(-3.44%) |
Jan 16, 2014 | 30.91 | 31.11 | 30.69 | 30.85 | 33,947 | -0.05(-0.16%) |
Jan 15, 2014 | 30.22 | 31.35 | 30.22 | 30.90 | 67,529 | +0.68(+2.25%) |
Jan 14, 2014 | 29.49 | 30.34 | 29.39 | 30.22 | 66,158 | +0.94(+3.21%) |
Jan 13, 2014 | 28.47 | 29.61 | 28.39 | 29.28 | 57,647 | +0.82(+2.88%) |
Jan 10, 2014 | 29.36 | 29.75 | 28.30 | 28.46 | 88,065 | -0.83(-2.83%) |
Jan 09, 2014 | 28.98 | 29.80 | 28.70 | 29.29 | 119,191 | +0.32(+1.10%) |
Jan 08, 2014 | 28.97 | 29.00 | 28.22 | 28.97 | 65,641 | +0.00(+0.00%) |
Jan 07, 2014 | 28.19 | 29.05 | 27.77 | 28.97 | 45,108 | +0.40(+1.40%) |
Jan 06, 2014 | 29.18 | 29.21 | 28.24 | 28.57 | 61,589 | -0.57(-1.96%) |
Jan 03, 2014 | 29.01 | 29.38 | 28.44 | 29.14 | 38,035 | +0.10(+0.34%) |