Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.50 | 25.55 | 23.98 | 25.22 | 1,138,705 | +2.12(+9.16%) |
Mar 28, 2014 | 22.94 | 23.49 | 22.90 | 23.10 | 689,370 | +0.24(+1.05%) |
Mar 27, 2014 | 23.23 | 23.23 | 22.77 | 22.86 | 237,724 | -0.35(-1.51%) |
Mar 26, 2014 | 23.57 | 23.59 | 23.20 | 23.21 | 187,709 | -0.31(-1.30%) |
Mar 25, 2014 | 23.74 | 23.74 | 23.33 | 23.51 | 235,190 | -0.18(-0.76%) |
Mar 24, 2014 | 23.65 | 23.81 | 23.40 | 23.69 | 110,953 | +0.01(+0.05%) |
Mar 21, 2014 | 23.77 | 23.93 | 23.44 | 23.68 | 317,301 | -0.02(-0.07%) |
Mar 20, 2014 | 23.89 | 24.49 | 23.69 | 23.70 | 340,828 | -0.32(-1.34%) |
Mar 19, 2014 | 24.29 | 24.36 | 23.84 | 24.02 | 152,927 | -0.37(-1.50%) |
Mar 18, 2014 | 24.08 | 24.42 | 23.92 | 24.38 | 232,785 | +0.41(+1.71%) |
Mar 17, 2014 | 23.88 | 24.14 | 23.88 | 23.97 | 151,117 | +0.17(+0.73%) |
Mar 14, 2014 | 23.22 | 23.91 | 23.22 | 23.80 | 211,819 | +0.41(+1.73%) |
Mar 13, 2014 | 23.43 | 23.57 | 23.25 | 23.40 | 178,838 | +0.10(+0.43%) |
Mar 12, 2014 | 22.99 | 23.39 | 22.99 | 23.30 | 263,456 | +0.14(+0.62%) |
Mar 11, 2014 | 23.38 | 23.50 | 22.78 | 23.15 | 252,628 | -0.27(-1.13%) |
Mar 10, 2014 | 23.38 | 23.46 | 23.17 | 23.42 | 142,859 | +0.04(+0.15%) |
Mar 07, 2014 | 23.68 | 23.68 | 23.16 | 23.38 | 158,935 | -0.11(-0.46%) |
Mar 06, 2014 | 23.16 | 23.59 | 23.06 | 23.49 | 215,282 | +0.29(+1.25%) |
Mar 05, 2014 | 22.86 | 23.25 | 22.77 | 23.20 | 222,311 | +0.22(+0.94%) |
Mar 04, 2014 | 22.47 | 23.11 | 22.46 | 22.98 | 1,048,429 | +0.70(+3.15%) |
Mar 03, 2014 | 21.32 | 22.39 | 21.12 | 22.28 | 442,478 | +1.16(+5.52%) |
Feb 28, 2014 | 21.04 | 21.56 | 21.02 | 21.11 | 286,353 | +0.11(+0.52%) |
Feb 27, 2014 | 20.93 | 21.14 | 20.89 | 21.01 | 112,925 | -0.05(-0.25%) |
Feb 26, 2014 | 20.90 | 21.29 | 20.89 | 21.06 | 102,854 | +0.12(+0.58%) |
Feb 25, 2014 | 21.16 | 21.30 | 20.89 | 20.94 | 140,486 | -0.29(-1.36%) |
Feb 24, 2014 | 21.07 | 21.48 | 21.01 | 21.23 | 218,130 | +0.16(+0.76%) |
Feb 21, 2014 | 21.28 | 21.34 | 21.00 | 21.07 | 249,603 | -0.08(-0.40%) |
Feb 20, 2014 | 20.91 | 21.35 | 20.76 | 21.15 | 209,648 | +0.26(+1.25%) |
Feb 19, 2014 | 20.92 | 21.21 | 20.81 | 20.89 | 192,999 | -0.15(-0.73%) |
Feb 18, 2014 | 20.83 | 21.16 | 20.76 | 21.04 | 199,012 | +0.22(+1.08%) |
Feb 14, 2014 | 20.69 | 20.82 | 20.82 | 20.82 | 225,567 | +0.17(+0.82%) |
Feb 13, 2014 | 20.24 | 20.81 | 20.18 | 20.65 | 179,455 | +0.26(+1.28%) |
Feb 12, 2014 | 20.45 | 20.64 | 20.20 | 20.39 | 142,986 | -0.10(-0.49%) |
Feb 11, 2014 | 20.16 | 20.70 | 20.07 | 20.49 | 181,748 | +0.29(+1.45%) |
Feb 10, 2014 | 20.04 | 20.26 | 19.93 | 20.20 | 152,469 | +0.09(+0.46%) |
Feb 07, 2014 | 20.06 | 20.26 | 19.89 | 20.10 | 191,685 | -0.00(-0.02%) |
Feb 06, 2014 | 20.08 | 20.38 | 19.96 | 20.11 | 154,498 | +0.08(+0.42%) |
Feb 05, 2014 | 19.90 | 20.21 | 19.64 | 20.02 | 246,672 | -0.02(-0.12%) |
Feb 04, 2014 | 19.89 | 20.22 | 19.89 | 20.05 | 250,549 | +0.18(+0.89%) |
Feb 03, 2014 | 20.12 | 20.80 | 19.76 | 19.87 | 500,697 | -0.37(-1.81%) |
Jan 31, 2014 | 19.82 | 20.41 | 19.64 | 20.24 | 531,381 | +0.03(+0.16%) |
Jan 30, 2014 | 20.03 | 20.40 | 19.92 | 20.20 | 126,327 | +0.35(+1.78%) |
Jan 29, 2014 | 20.08 | 20.17 | 19.78 | 19.85 | 283,729 | -0.49(-2.41%) |
Jan 28, 2014 | 20.51 | 20.54 | 20.27 | 20.34 | 223,884 | -0.14(-0.71%) |
Jan 27, 2014 | 20.63 | 20.77 | 20.48 | 20.48 | 285,512 | -0.04(-0.21%) |
Jan 24, 2014 | 20.88 | 20.88 | 20.50 | 20.53 | 224,553 | -0.45(-2.17%) |
Jan 23, 2014 | 21.22 | 21.24 | 20.89 | 20.98 | 229,600 | -0.27(-1.28%) |
Jan 22, 2014 | 21.35 | 21.43 | 21.13 | 21.25 | 231,638 | -0.03(-0.13%) |
Jan 21, 2014 | 21.24 | 21.39 | 21.12 | 21.28 | 206,881 | +0.09(+0.43%) |
Jan 17, 2014 | 21.27 | 21.19 | 21.19 | 21.19 | 353,027 | -0.01(-0.06%) |
Jan 16, 2014 | 21.40 | 21.61 | 21.14 | 21.20 | 281,992 | -0.15(-0.69%) |
Jan 15, 2014 | 21.59 | 21.63 | 21.31 | 21.35 | 201,411 | -0.24(-1.13%) |
Jan 14, 2014 | 21.53 | 21.71 | 20.74 | 21.59 | 255,553 | +0.06(+0.28%) |
Jan 13, 2014 | 21.98 | 22.16 | 21.36 | 21.53 | 323,844 | -0.57(-2.58%) |
Jan 10, 2014 | 22.04 | 22.39 | 21.94 | 22.10 | 173,527 | +0.15(+0.67%) |
Jan 09, 2014 | 22.40 | 22.40 | 21.82 | 21.96 | 305,802 | -0.31(-1.40%) |
Jan 08, 2014 | 22.57 | 22.75 | 22.15 | 22.27 | 278,001 | -0.39(-1.71%) |
Jan 07, 2014 | 22.86 | 22.86 | 22.59 | 22.65 | 151,380 | -0.07(-0.32%) |
Jan 06, 2014 | 23.17 | 23.17 | 22.70 | 22.73 | 215,439 | -0.36(-1.54%) |
Jan 03, 2014 | 22.83 | 23.14 | 22.44 | 23.08 | 308,166 | +0.19(+0.82%) |