Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.01 | 24.10 | 23.84 | 23.98 | 329,142 | -0.04(-0.15%) |
Mar 28, 2014 | 24.10 | 24.18 | 23.98 | 24.02 | 209,944 | +0.07(+0.31%) |
Mar 27, 2014 | 23.95 | 24.04 | 23.92 | 23.94 | 249,337 | +0.27(+1.14%) |
Mar 26, 2014 | 23.57 | 23.73 | 23.48 | 23.67 | 389,655 | +0.25(+1.07%) |
Mar 25, 2014 | 23.58 | 23.66 | 23.32 | 23.42 | 273,575 | -0.02(-0.09%) |
Mar 24, 2014 | 23.67 | 23.67 | 23.42 | 23.44 | 361,214 | -0.05(-0.21%) |
Mar 21, 2014 | 23.43 | 23.68 | 23.41 | 23.49 | 339,985 | +0.18(+0.77%) |
Mar 20, 2014 | 23.31 | 23.47 | 23.15 | 23.31 | 135,907 | -0.07(-0.30%) |
Mar 19, 2014 | 23.33 | 23.41 | 23.20 | 23.38 | 60,992 | +0.08(+0.34%) |
Mar 18, 2014 | 23.06 | 23.35 | 23.04 | 23.30 | 174,112 | +0.30(+1.30%) |
Mar 17, 2014 | 23.13 | 23.20 | 22.88 | 23.00 | 269,752 | -0.29(-1.25%) |
Mar 14, 2014 | 23.23 | 23.36 | 23.14 | 23.29 | 49,076 | +0.15(+0.65%) |
Mar 13, 2014 | 23.07 | 23.14 | 23.00 | 23.14 | 65,317 | +0.02(+0.09%) |
Mar 12, 2014 | 23.10 | 23.28 | 22.94 | 23.12 | 299,383 | -0.36(-1.53%) |
Mar 11, 2014 | 23.74 | 23.79 | 23.43 | 23.48 | 332,213 | -0.31(-1.30%) |
Mar 10, 2014 | 23.74 | 23.96 | 23.74 | 23.79 | 345,327 | -0.39(-1.61%) |
Mar 07, 2014 | 24.10 | 24.25 | 24.07 | 24.18 | 199,965 | +0.16(+0.67%) |
Mar 06, 2014 | 23.72 | 24.05 | 23.58 | 24.02 | 582,080 | +0.22(+0.92%) |
Mar 05, 2014 | 24.29 | 24.32 | 23.78 | 23.80 | 209,804 | -0.56(-2.30%) |
Mar 04, 2014 | 24.46 | 24.48 | 24.30 | 24.36 | 183,232 | -0.35(-1.42%) |
Mar 03, 2014 | 24.59 | 24.84 | 24.56 | 24.71 | 1,037,832 | +0.58(+2.40%) |
Feb 28, 2014 | 24.02 | 24.25 | 23.99 | 24.13 | 328,803 | +0.06(+0.25%) |
Feb 27, 2014 | 24.04 | 24.15 | 23.98 | 24.07 | 107,978 | -0.05(-0.21%) |
Feb 26, 2014 | 24.11 | 24.23 | 24.05 | 24.12 | 134,323 | +0.11(+0.46%) |
Feb 25, 2014 | 23.94 | 24.04 | 23.79 | 24.01 | 117,320 | -0.14(-0.58%) |
Feb 24, 2014 | 24.10 | 24.37 | 24.09 | 24.15 | 249,696 | +0.06(+0.25%) |
Feb 21, 2014 | 24.14 | 24.19 | 23.94 | 24.09 | 359,652 | -0.12(-0.50%) |
Feb 20, 2014 | 24.21 | 24.26 | 24.11 | 24.21 | 385,913 | -0.02(-0.08%) |
Feb 19, 2014 | 24.09 | 24.33 | 24.04 | 24.23 | 476,334 | +0.16(+0.66%) |
Feb 18, 2014 | 23.81 | 24.13 | 23.75 | 24.07 | 475,474 | +0.56(+2.38%) |
Feb 14, 2014 | 23.39 | 23.51 | 23.51 | 23.51 | 135,800 | +0.00(+0.00%) |
Feb 13, 2014 | 23.39 | 23.56 | 23.39 | 23.51 | 294,658 | +0.05(+0.21%) |
Feb 12, 2014 | 23.64 | 23.72 | 23.42 | 23.46 | 283,819 | +0.11(+0.47%) |
Feb 11, 2014 | 23.32 | 23.44 | 23.28 | 23.35 | 234,568 | -0.01(-0.04%) |
Feb 10, 2014 | 23.37 | 23.50 | 23.31 | 23.36 | 116,984 | -0.02(-0.09%) |
Feb 07, 2014 | 22.92 | 23.41 | 22.89 | 23.38 | 268,435 | +0.54(+2.36%) |
Feb 06, 2014 | 23.00 | 23.03 | 22.75 | 22.84 | 213,659 | +0.17(+0.75%) |
Feb 05, 2014 | 22.79 | 22.86 | 22.59 | 22.67 | 185,207 | -0.03(-0.13%) |
Feb 04, 2014 | 22.67 | 22.79 | 22.63 | 22.70 | 220,017 | +0.17(+0.75%) |
Feb 03, 2014 | 22.74 | 22.82 | 22.44 | 22.53 | 349,508 | -0.21(-0.92%) |
Jan 31, 2014 | 22.74 | 22.97 | 22.72 | 22.74 | 287,783 | -0.13(-0.57%) |
Jan 30, 2014 | 22.97 | 23.02 | 22.86 | 22.87 | 779,020 | +0.15(+0.66%) |
Jan 29, 2014 | 22.50 | 22.81 | 22.48 | 22.72 | 338,368 | +0.02(+0.09%) |
Jan 28, 2014 | 22.61 | 22.78 | 22.61 | 22.70 | 355,654 | +0.37(+1.66%) |
Jan 27, 2014 | 22.57 | 22.62 | 22.19 | 22.33 | 3,142,373 | -0.29(-1.28%) |
Jan 24, 2014 | 22.77 | 22.78 | 22.46 | 22.62 | 720,574 | -0.10(-0.44%) |
Jan 23, 2014 | 22.71 | 22.86 | 22.64 | 22.72 | 533,977 | +0.08(+0.35%) |
Jan 22, 2014 | 22.38 | 22.64 | 22.36 | 22.64 | 407,452 | +0.40(+1.80%) |
Jan 21, 2014 | 22.21 | 22.26 | 22.06 | 22.24 | 253,278 | +0.25(+1.14%) |
Jan 17, 2014 | 22.14 | 21.99 | 21.99 | 21.99 | 236,000 | +0.00(+0.00%) |
Jan 16, 2014 | 22.01 | 22.03 | 21.90 | 21.99 | 135,594 | -0.08(-0.36%) |
Jan 15, 2014 | 21.57 | 22.14 | 21.57 | 22.07 | 431,870 | +0.50(+2.32%) |
Jan 14, 2014 | 21.55 | 21.71 | 21.49 | 21.57 | 239,760 | +0.16(+0.75%) |
Jan 13, 2014 | 21.53 | 21.57 | 21.36 | 21.41 | 401,551 | -0.27(-1.25%) |
Jan 10, 2014 | 21.62 | 21.74 | 21.50 | 21.68 | 417,822 | +0.08(+0.37%) |
Jan 09, 2014 | 21.67 | 21.67 | 21.30 | 21.60 | 424,046 | -0.03(-0.14%) |
Jan 08, 2014 | 21.89 | 21.92 | 21.56 | 21.63 | 726,384 | -0.32(-1.46%) |
Jan 07, 2014 | 21.85 | 22.02 | 21.83 | 21.95 | 332,900 | +0.03(+0.14%) |
Jan 06, 2014 | 21.92 | 21.98 | 21.78 | 21.92 | 469,308 | -0.08(-0.36%) |
Jan 03, 2014 | 22.26 | 22.27 | 21.92 | 22.00 | 296,510 | -0.33(-1.48%) |