Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.32 | 26.73 | 26.17 | 26.47 | 165,161 | +0.30(+1.16%) |
Mar 28, 2014 | 25.88 | 26.45 | 25.88 | 26.17 | 193,394 | +0.38(+1.46%) |
Mar 27, 2014 | 25.99 | 26.11 | 25.48 | 25.79 | 298,098 | -0.22(-0.85%) |
Mar 26, 2014 | 26.79 | 26.79 | 26.00 | 26.02 | 253,905 | -0.57(-2.16%) |
Mar 25, 2014 | 26.76 | 26.82 | 26.38 | 26.59 | 219,668 | +0.00(+0.00%) |
Mar 24, 2014 | 26.79 | 26.98 | 26.29 | 26.59 | 256,751 | -0.14(-0.52%) |
Mar 21, 2014 | 26.37 | 27.03 | 26.34 | 26.73 | 756,055 | +0.48(+1.81%) |
Mar 20, 2014 | 25.97 | 26.27 | 25.80 | 26.25 | 158,624 | +0.22(+0.85%) |
Mar 19, 2014 | 26.61 | 26.61 | 25.79 | 26.03 | 175,188 | -0.52(-1.98%) |
Mar 18, 2014 | 26.06 | 26.62 | 25.85 | 26.56 | 245,497 | +0.50(+1.92%) |
Mar 17, 2014 | 26.24 | 26.27 | 26.03 | 26.06 | 238,921 | -0.24(-0.90%) |
Mar 14, 2014 | 26.15 | 26.47 | 25.93 | 26.29 | 164,922 | +0.16(+0.63%) |
Mar 13, 2014 | 25.68 | 26.24 | 25.61 | 26.13 | 247,965 | +0.52(+2.05%) |
Mar 12, 2014 | 25.27 | 25.63 | 25.16 | 25.61 | 163,040 | +0.19(+0.74%) |
Mar 11, 2014 | 25.49 | 25.62 | 25.18 | 25.42 | 188,783 | -0.09(-0.35%) |
Mar 10, 2014 | 25.26 | 25.55 | 25.22 | 25.51 | 212,387 | +0.14(+0.55%) |
Mar 07, 2014 | 25.41 | 25.42 | 25.12 | 25.37 | 233,948 | +0.12(+0.49%) |
Mar 06, 2014 | 25.19 | 25.32 | 25.10 | 25.25 | 173,677 | +0.02(+0.10%) |
Mar 05, 2014 | 25.29 | 25.29 | 24.97 | 25.22 | 223,881 | -0.10(-0.39%) |
Mar 04, 2014 | 24.83 | 25.52 | 24.79 | 25.32 | 397,002 | +0.71(+2.86%) |
Mar 03, 2014 | 24.56 | 24.77 | 24.43 | 24.61 | 292,298 | -0.01(-0.03%) |
Feb 28, 2014 | 24.22 | 24.77 | 24.11 | 24.62 | 317,116 | +0.52(+2.14%) |
Feb 27, 2014 | 23.32 | 24.19 | 23.30 | 24.11 | 210,680 | +0.77(+3.30%) |
Feb 26, 2014 | 23.48 | 23.69 | 23.19 | 23.33 | 283,269 | -0.01(-0.04%) |
Feb 25, 2014 | 23.72 | 23.86 | 23.27 | 23.34 | 196,010 | -0.28(-1.18%) |
Feb 24, 2014 | 23.70 | 24.00 | 23.54 | 23.62 | 167,987 | +0.08(+0.35%) |
Feb 21, 2014 | 23.61 | 23.70 | 23.39 | 23.54 | 289,230 | +0.01(+0.03%) |
Feb 20, 2014 | 22.94 | 23.56 | 22.91 | 23.53 | 221,277 | +0.57(+2.46%) |
Feb 19, 2014 | 23.28 | 23.56 | 22.96 | 22.97 | 193,297 | -0.42(-1.79%) |
Feb 18, 2014 | 23.15 | 23.53 | 23.06 | 23.38 | 161,782 | +0.27(+1.17%) |
Feb 14, 2014 | 23.22 | 23.11 | 23.11 | 23.11 | 309,423 | -0.10(-0.42%) |
Feb 13, 2014 | 22.56 | 23.25 | 22.55 | 23.21 | 159,114 | +0.53(+2.35%) |
Feb 12, 2014 | 22.84 | 22.88 | 22.53 | 22.68 | 176,955 | -0.10(-0.42%) |
Feb 11, 2014 | 22.21 | 22.79 | 22.15 | 22.78 | 156,096 | +0.63(+2.83%) |
Feb 10, 2014 | 22.35 | 22.35 | 21.99 | 22.15 | 260,676 | -0.16(-0.73%) |
Feb 07, 2014 | 22.15 | 22.34 | 22.05 | 22.31 | 170,436 | +0.20(+0.88%) |
Feb 06, 2014 | 22.13 | 22.38 | 22.01 | 22.12 | 129,445 | +0.02(+0.07%) |
Feb 05, 2014 | 22.52 | 22.56 | 22.08 | 22.10 | 158,967 | -0.48(-2.13%) |
Feb 04, 2014 | 22.63 | 22.78 | 22.38 | 22.58 | 216,522 | +0.02(+0.11%) |
Feb 03, 2014 | 23.15 | 23.37 | 22.42 | 22.56 | 259,227 | -0.56(-2.43%) |
Jan 31, 2014 | 23.39 | 23.56 | 22.63 | 23.12 | 314,717 | -0.65(-2.74%) |
Jan 30, 2014 | 23.05 | 23.91 | 22.91 | 23.77 | 225,039 | +0.84(+3.66%) |
Jan 29, 2014 | 23.05 | 23.27 | 22.87 | 22.93 | 172,929 | -0.24(-1.05%) |
Jan 28, 2014 | 23.59 | 23.59 | 22.94 | 23.17 | 347,013 | -0.41(-1.73%) |
Jan 27, 2014 | 23.47 | 23.78 | 23.27 | 23.58 | 262,289 | +0.23(+0.98%) |
Jan 24, 2014 | 23.38 | 23.75 | 23.22 | 23.35 | 285,575 | -0.21(-0.90%) |
Jan 23, 2014 | 22.86 | 23.60 | 22.69 | 23.56 | 505,639 | +1.12(+4.97%) |
Jan 22, 2014 | 22.60 | 22.66 | 22.38 | 22.45 | 173,699 | -0.17(-0.76%) |
Jan 21, 2014 | 22.68 | 22.71 | 22.47 | 22.62 | 144,427 | +0.12(+0.54%) |
Jan 17, 2014 | 22.32 | 22.50 | 22.50 | 22.50 | 124,327 | +0.10(+0.44%) |
Jan 16, 2014 | 22.25 | 22.43 | 22.21 | 22.40 | 201,127 | +0.08(+0.36%) |
Jan 15, 2014 | 22.23 | 22.42 | 22.20 | 22.32 | 216,453 | +0.09(+0.40%) |
Jan 14, 2014 | 22.32 | 22.45 | 22.07 | 22.23 | 134,705 | +0.04(+0.18%) |
Jan 13, 2014 | 22.45 | 22.47 | 22.03 | 22.19 | 220,180 | -0.32(-1.41%) |
Jan 10, 2014 | 22.56 | 22.78 | 22.38 | 22.51 | 253,418 | +0.02(+0.07%) |
Jan 09, 2014 | 22.70 | 22.73 | 22.21 | 22.49 | 262,829 | -0.07(-0.32%) |
Jan 08, 2014 | 22.86 | 22.91 | 22.03 | 22.56 | 386,376 | -0.35(-1.53%) |
Jan 07, 2014 | 22.57 | 22.95 | 22.45 | 22.91 | 180,844 | +0.47(+2.10%) |
Jan 06, 2014 | 22.82 | 22.82 | 22.31 | 22.44 | 158,860 | -0.24(-1.04%) |
Jan 03, 2014 | 22.76 | 22.91 | 22.48 | 22.68 | 109,822 | -0.09(-0.39%) |