Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.75 | 22.02 | 21.43 | 21.72 | 227,409 | +0.09(+0.41%) |
Mar 28, 2014 | 21.98 | 22.21 | 21.35 | 21.64 | 167,985 | -0.26(-1.17%) |
Mar 27, 2014 | 22.82 | 22.82 | 21.69 | 21.89 | 151,983 | -0.89(-3.91%) |
Mar 26, 2014 | 23.74 | 23.74 | 22.38 | 22.78 | 214,291 | -0.81(-3.44%) |
Mar 25, 2014 | 22.90 | 23.71 | 22.77 | 23.59 | 216,589 | +0.87(+3.84%) |
Mar 24, 2014 | 22.91 | 22.94 | 22.28 | 22.72 | 121,015 | -0.32(-1.38%) |
Mar 21, 2014 | 23.12 | 23.12 | 22.38 | 23.04 | 227,944 | +0.13(+0.58%) |
Mar 20, 2014 | 22.87 | 23.11 | 21.81 | 22.90 | 221,669 | +0.09(+0.39%) |
Mar 19, 2014 | 23.19 | 23.19 | 22.63 | 22.82 | 101,688 | -0.37(-1.60%) |
Mar 18, 2014 | 22.24 | 23.44 | 22.24 | 23.19 | 142,704 | +1.10(+4.99%) |
Mar 17, 2014 | 21.83 | 22.34 | 21.58 | 22.09 | 125,201 | +0.55(+2.54%) |
Mar 14, 2014 | 22.30 | 22.98 | 20.94 | 21.54 | 572,660 | -0.76(-3.40%) |
Mar 13, 2014 | 24.80 | 24.80 | 22.01 | 22.30 | 1,150,514 | -2.45(-9.90%) |
Mar 12, 2014 | 25.59 | 26.36 | 23.82 | 24.75 | 494,602 | -1.53(-5.83%) |
Mar 11, 2014 | 26.89 | 27.15 | 26.06 | 26.28 | 115,419 | -0.44(-1.65%) |
Mar 10, 2014 | 26.82 | 27.00 | 26.59 | 26.72 | 82,039 | -0.04(-0.16%) |
Mar 07, 2014 | 26.92 | 26.98 | 26.55 | 26.76 | 66,339 | +0.07(+0.26%) |
Mar 06, 2014 | 26.82 | 26.97 | 26.41 | 26.69 | 125,168 | +0.03(+0.10%) |
Mar 05, 2014 | 25.46 | 26.94 | 25.46 | 26.67 | 212,514 | +1.30(+5.10%) |
Mar 04, 2014 | 26.82 | 26.82 | 25.35 | 25.37 | 462,413 | -1.14(-4.29%) |
Mar 03, 2014 | 26.43 | 26.59 | 26.31 | 26.51 | 94,495 | -0.08(-0.30%) |
Feb 28, 2014 | 26.71 | 26.97 | 26.47 | 26.59 | 146,593 | -0.04(-0.17%) |
Feb 27, 2014 | 27.56 | 27.77 | 26.51 | 26.63 | 257,837 | -0.85(-3.11%) |
Feb 26, 2014 | 28.13 | 28.13 | 27.37 | 27.49 | 135,200 | -0.55(-1.95%) |
Feb 25, 2014 | 28.04 | 28.65 | 28.02 | 28.03 | 110,180 | -0.06(-0.22%) |
Feb 24, 2014 | 28.38 | 28.58 | 27.76 | 28.09 | 236,950 | -0.18(-0.65%) |
Feb 21, 2014 | 28.01 | 29.19 | 27.75 | 28.28 | 99,253 | +0.33(+1.20%) |
Feb 20, 2014 | 29.56 | 29.56 | 26.27 | 27.94 | 606,173 | -1.62(-5.48%) |
Feb 19, 2014 | 29.69 | 30.44 | 29.34 | 29.56 | 64,416 | -0.31(-1.03%) |
Feb 18, 2014 | 29.45 | 29.90 | 28.89 | 29.87 | 25,647 | +0.48(+1.65%) |
Feb 14, 2014 | 29.63 | 29.39 | 29.39 | 29.39 | 61,866 | -0.24(-0.80%) |
Feb 13, 2014 | 28.83 | 30.07 | 28.83 | 29.63 | 49,599 | +0.27(+0.93%) |
Feb 12, 2014 | 29.56 | 29.82 | 29.11 | 29.35 | 90,650 | -0.08(-0.27%) |
Feb 11, 2014 | 29.45 | 30.10 | 29.31 | 29.43 | 51,575 | +0.10(+0.33%) |
Feb 10, 2014 | 29.56 | 29.56 | 28.73 | 29.34 | 39,299 | -0.10(-0.33%) |
Feb 07, 2014 | 28.72 | 29.74 | 28.54 | 29.43 | 59,392 | +0.73(+2.55%) |
Feb 06, 2014 | 27.99 | 28.79 | 27.24 | 28.70 | 81,783 | +0.91(+3.26%) |
Feb 05, 2014 | 28.23 | 28.54 | 27.20 | 27.79 | 106,766 | -0.54(-1.90%) |
Feb 04, 2014 | 28.60 | 28.63 | 27.90 | 28.33 | 74,035 | -0.05(-0.19%) |
Feb 03, 2014 | 29.33 | 29.49 | 27.94 | 28.38 | 82,638 | -0.89(-3.04%) |
Jan 31, 2014 | 28.94 | 29.43 | 28.76 | 29.27 | 81,058 | -0.15(-0.51%) |
Jan 30, 2014 | 28.94 | 29.87 | 28.29 | 29.42 | 136,625 | +0.45(+1.55%) |
Jan 29, 2014 | 29.61 | 30.05 | 28.67 | 28.97 | 131,395 | -0.98(-3.26%) |
Jan 28, 2014 | 29.99 | 30.30 | 29.72 | 29.95 | 224,307 | +0.07(+0.24%) |
Jan 27, 2014 | 29.88 | 30.18 | 29.50 | 29.88 | 101,342 | +0.11(+0.38%) |
Jan 24, 2014 | 30.35 | 30.83 | 29.66 | 29.77 | 138,999 | -0.83(-2.71%) |
Jan 23, 2014 | 30.82 | 31.19 | 29.86 | 30.59 | 152,695 | -0.26(-0.86%) |
Jan 22, 2014 | 30.79 | 31.45 | 30.55 | 30.86 | 63,397 | +0.32(+1.04%) |
Jan 21, 2014 | 30.50 | 31.22 | 30.04 | 30.54 | 76,799 | +0.04(+0.14%) |
Jan 17, 2014 | 30.28 | 30.50 | 30.50 | 30.50 | 106,137 | +0.18(+0.58%) |
Jan 16, 2014 | 30.60 | 30.84 | 30.26 | 30.32 | 60,778 | -0.43(-1.40%) |
Jan 15, 2014 | 30.89 | 30.83 | 30.11 | 30.75 | 203,019 | -0.13(-0.43%) |
Jan 14, 2014 | 31.06 | 31.43 | 30.66 | 30.89 | 129,711 | -0.18(-0.57%) |
Jan 13, 2014 | 31.67 | 31.67 | 30.89 | 31.06 | 68,038 | -0.59(-1.86%) |
Jan 10, 2014 | 31.53 | 31.92 | 31.37 | 31.65 | 211,318 | +0.08(+0.25%) |
Jan 09, 2014 | 31.28 | 31.66 | 30.92 | 31.57 | 83,993 | +0.32(+1.01%) |
Jan 08, 2014 | 30.83 | 31.46 | 30.30 | 31.26 | 165,317 | +0.47(+1.52%) |
Jan 07, 2014 | 30.01 | 30.83 | 30.00 | 30.79 | 82,410 | +0.77(+2.55%) |
Jan 06, 2014 | 30.34 | 30.77 | 29.65 | 30.02 | 150,262 | -0.19(-0.64%) |
Jan 03, 2014 | 29.19 | 30.32 | 29.01 | 30.22 | 115,640 | +1.20(+4.13%) |