Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.84 | 24.53 | 23.84 | 24.16 | 362,810 | +0.59(+2.51%) |
Mar 28, 2014 | 23.69 | 24.27 | 23.52 | 23.57 | 461,297 | -0.09(-0.38%) |
Mar 27, 2014 | 24.79 | 24.79 | 23.54 | 23.66 | 713,483 | -1.22(-4.91%) |
Mar 26, 2014 | 26.52 | 26.57 | 24.88 | 24.88 | 557,961 | -1.36(-5.19%) |
Mar 25, 2014 | 26.07 | 26.79 | 25.99 | 26.24 | 258,128 | +0.23(+0.87%) |
Mar 24, 2014 | 26.42 | 26.74 | 25.63 | 26.01 | 532,800 | -0.40(-1.53%) |
Mar 21, 2014 | 26.47 | 27.02 | 26.22 | 26.42 | 922,422 | +0.20(+0.75%) |
Mar 20, 2014 | 25.87 | 26.41 | 25.84 | 26.22 | 287,646 | +0.36(+1.41%) |
Mar 19, 2014 | 25.43 | 26.08 | 25.43 | 25.86 | 481,965 | +0.46(+1.82%) |
Mar 18, 2014 | 24.86 | 25.40 | 24.79 | 25.39 | 460,266 | +0.56(+2.26%) |
Mar 17, 2014 | 24.26 | 24.96 | 23.94 | 24.83 | 357,101 | +0.67(+2.78%) |
Mar 14, 2014 | 24.65 | 24.69 | 23.94 | 24.16 | 382,622 | -0.28(-1.13%) |
Mar 13, 2014 | 25.53 | 25.78 | 24.09 | 24.44 | 454,058 | -0.89(-3.50%) |
Mar 12, 2014 | 24.94 | 25.63 | 24.75 | 25.32 | 310,087 | +0.27(+1.06%) |
Mar 11, 2014 | 25.67 | 25.72 | 24.57 | 25.06 | 486,374 | -0.64(-2.49%) |
Mar 10, 2014 | 25.88 | 25.89 | 25.12 | 25.70 | 580,710 | -0.22(-0.84%) |
Mar 07, 2014 | 27.21 | 27.33 | 25.79 | 25.91 | 608,786 | -1.10(-4.09%) |
Mar 06, 2014 | 26.99 | 27.41 | 26.85 | 27.02 | 301,645 | +0.06(+0.22%) |
Mar 05, 2014 | 27.63 | 27.73 | 26.63 | 26.96 | 573,842 | -0.66(-2.39%) |
Mar 04, 2014 | 27.12 | 28.01 | 27.11 | 27.62 | 626,011 | +0.79(+2.94%) |
Mar 03, 2014 | 26.78 | 26.93 | 25.87 | 26.83 | 443,220 | -0.23(-0.84%) |
Feb 28, 2014 | 27.60 | 28.07 | 26.92 | 27.06 | 396,332 | -0.51(-1.86%) |
Feb 27, 2014 | 27.97 | 28.22 | 27.13 | 27.57 | 396,370 | -0.41(-1.48%) |
Feb 26, 2014 | 27.47 | 28.60 | 27.29 | 27.99 | 316,559 | +0.45(+1.65%) |
Feb 25, 2014 | 28.16 | 28.37 | 27.39 | 27.53 | 286,857 | -0.62(-2.21%) |
Feb 24, 2014 | 28.50 | 28.52 | 28.06 | 28.15 | 269,205 | +0.03(+0.11%) |
Feb 21, 2014 | 28.67 | 28.75 | 27.87 | 28.12 | 523,240 | -0.36(-1.25%) |
Feb 20, 2014 | 27.07 | 28.60 | 26.86 | 28.48 | 541,703 | +1.35(+4.98%) |
Feb 19, 2014 | 27.20 | 27.85 | 26.82 | 27.13 | 454,316 | -0.29(-1.04%) |
Feb 18, 2014 | 26.63 | 27.51 | 26.60 | 27.41 | 390,760 | +0.58(+2.17%) |
Feb 14, 2014 | 27.04 | 26.83 | 26.83 | 26.83 | 327,346 | -0.38(-1.41%) |
Feb 13, 2014 | 26.20 | 27.26 | 26.14 | 27.22 | 357,588 | +0.76(+2.87%) |
Feb 12, 2014 | 26.54 | 27.66 | 26.21 | 26.46 | 895,631 | -0.08(-0.30%) |
Feb 11, 2014 | 26.49 | 26.85 | 26.37 | 26.54 | 493,502 | +0.06(+0.22%) |
Feb 10, 2014 | 26.43 | 26.64 | 25.96 | 26.48 | 597,231 | -0.04(-0.15%) |
Feb 07, 2014 | 26.49 | 27.22 | 26.23 | 26.52 | 526,027 | +0.13(+0.49%) |
Feb 06, 2014 | 27.09 | 27.09 | 26.08 | 26.39 | 720,127 | -0.71(-2.62%) |
Feb 05, 2014 | 26.20 | 27.26 | 25.95 | 27.10 | 799,731 | +0.79(+3.00%) |
Feb 04, 2014 | 26.82 | 28.06 | 25.81 | 26.31 | 1,663,337 | +0.12(+0.45%) |
Feb 03, 2014 | 26.87 | 27.09 | 25.84 | 26.19 | 1,202,700 | -0.73(-2.71%) |
Jan 31, 2014 | 25.07 | 27.38 | 24.75 | 26.92 | 916,323 | +1.48(+5.80%) |
Jan 30, 2014 | 24.94 | 25.52 | 24.68 | 25.45 | 420,514 | +0.81(+3.30%) |
Jan 29, 2014 | 24.83 | 25.12 | 24.32 | 24.63 | 451,210 | -0.47(-1.89%) |
Jan 28, 2014 | 24.88 | 25.40 | 24.48 | 25.11 | 563,599 | +0.50(+2.04%) |
Jan 27, 2014 | 24.83 | 24.93 | 24.00 | 24.60 | 578,173 | -0.21(-0.83%) |
Jan 24, 2014 | 25.71 | 25.71 | 24.71 | 24.81 | 539,815 | -1.15(-4.44%) |
Jan 23, 2014 | 26.10 | 26.33 | 25.31 | 25.96 | 746,970 | -0.33(-1.24%) |
Jan 22, 2014 | 25.66 | 26.42 | 25.42 | 26.29 | 392,767 | +0.63(+2.46%) |
Jan 21, 2014 | 25.83 | 26.35 | 25.55 | 25.66 | 474,625 | -0.10(-0.38%) |
Jan 17, 2014 | 26.64 | 25.76 | 25.76 | 25.76 | 558,760 | -1.03(-3.83%) |
Jan 16, 2014 | 25.51 | 27.35 | 25.39 | 26.78 | 1,052,862 | +1.59(+6.30%) |
Jan 15, 2014 | 24.55 | 26.36 | 24.55 | 25.20 | 815,890 | +0.64(+2.61%) |
Jan 14, 2014 | 23.67 | 24.82 | 23.40 | 24.55 | 375,414 | +1.11(+4.75%) |
Jan 13, 2014 | 23.58 | 23.77 | 23.03 | 23.44 | 695,518 | -0.14(-0.59%) |
Jan 10, 2014 | 23.72 | 23.98 | 23.39 | 23.58 | 370,253 | -0.07(-0.29%) |
Jan 09, 2014 | 24.40 | 24.59 | 23.46 | 23.65 | 340,269 | -0.57(-2.34%) |
Jan 08, 2014 | 23.22 | 24.62 | 23.11 | 24.21 | 806,404 | +1.03(+4.44%) |
Jan 07, 2014 | 22.81 | 23.62 | 22.59 | 23.18 | 539,980 | +0.49(+2.17%) |
Jan 06, 2014 | 23.18 | 23.18 | 22.50 | 22.69 | 351,610 | -0.30(-1.29%) |
Jan 03, 2014 | 22.83 | 23.42 | 22.56 | 22.99 | 417,786 | +0.42(+1.88%) |