Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.13 | 25.52 | 25.02 | 25.31 | 713,513 | +0.37(+1.50%) |
Mar 28, 2014 | 24.85 | 25.38 | 24.73 | 24.94 | 663,957 | +0.23(+0.94%) |
Mar 27, 2014 | 24.90 | 25.01 | 24.48 | 24.70 | 446,638 | -0.14(-0.56%) |
Mar 26, 2014 | 25.02 | 25.06 | 24.67 | 24.84 | 859,964 | -0.02(-0.09%) |
Mar 25, 2014 | 24.96 | 25.17 | 24.45 | 24.87 | 848,036 | +0.07(+0.30%) |
Mar 24, 2014 | 25.08 | 25.30 | 24.56 | 24.79 | 512,262 | -0.28(-1.13%) |
Mar 21, 2014 | 24.69 | 25.19 | 24.59 | 25.08 | 1,901,314 | +0.44(+1.77%) |
Mar 20, 2014 | 24.41 | 24.72 | 24.17 | 24.64 | 2,111,241 | +0.17(+0.68%) |
Mar 19, 2014 | 25.00 | 25.09 | 24.41 | 24.47 | 941,366 | -0.53(-2.11%) |
Mar 18, 2014 | 25.03 | 25.23 | 24.87 | 25.00 | 604,844 | -0.03(-0.11%) |
Mar 17, 2014 | 24.93 | 25.35 | 24.84 | 25.03 | 721,426 | +0.28(+1.15%) |
Mar 14, 2014 | 24.95 | 25.28 | 24.59 | 24.74 | 424,032 | -0.23(-0.93%) |
Mar 13, 2014 | 25.55 | 25.78 | 24.74 | 24.98 | 1,153,895 | -0.38(-1.49%) |
Mar 12, 2014 | 25.23 | 25.67 | 25.06 | 25.36 | 929,934 | -0.11(-0.42%) |
Mar 11, 2014 | 26.06 | 26.28 | 25.21 | 25.46 | 1,122,448 | -0.63(-2.40%) |
Mar 10, 2014 | 25.47 | 26.17 | 25.21 | 26.09 | 1,868,729 | +0.58(+2.27%) |
Mar 07, 2014 | 25.23 | 25.55 | 25.06 | 25.51 | 7,797,566 | +0.28(+1.09%) |
Mar 06, 2014 | 25.98 | 26.21 | 25.20 | 25.23 | 510,437 | -0.44(-1.72%) |
Mar 05, 2014 | 25.60 | 25.86 | 25.27 | 25.67 | 697,936 | +0.12(+0.46%) |
Mar 04, 2014 | 24.45 | 25.95 | 24.21 | 25.56 | 1,138,937 | +1.10(+4.51%) |
Mar 03, 2014 | 24.80 | 24.80 | 24.22 | 24.45 | 541,515 | -0.43(-1.74%) |
Feb 28, 2014 | 24.90 | 25.04 | 24.58 | 24.89 | 426,194 | +0.15(+0.62%) |
Feb 27, 2014 | 24.73 | 25.04 | 24.66 | 24.73 | 372,968 | -0.05(-0.21%) |
Feb 26, 2014 | 24.98 | 25.28 | 24.46 | 24.78 | 684,525 | -0.13(-0.54%) |
Feb 25, 2014 | 25.00 | 25.17 | 24.84 | 24.92 | 347,010 | -0.06(-0.24%) |
Feb 24, 2014 | 24.78 | 25.18 | 24.03 | 24.98 | 991,915 | +0.95(+3.93%) |
Feb 21, 2014 | 24.74 | 24.82 | 23.96 | 24.03 | 237,757 | -0.65(-2.63%) |
Feb 20, 2014 | 24.57 | 24.86 | 24.48 | 24.68 | 356,616 | +0.14(+0.58%) |
Feb 19, 2014 | 24.45 | 24.76 | 24.22 | 24.54 | 433,226 | +0.04(+0.14%) |
Feb 18, 2014 | 23.65 | 24.58 | 23.41 | 24.50 | 568,520 | +0.85(+3.60%) |
Feb 14, 2014 | 23.66 | 23.65 | 23.65 | 23.65 | 301,556 | -0.10(-0.43%) |
Feb 13, 2014 | 23.01 | 23.90 | 22.90 | 23.76 | 476,558 | +0.61(+2.64%) |
Feb 12, 2014 | 22.87 | 23.36 | 22.82 | 23.14 | 730,815 | +0.29(+1.28%) |
Feb 11, 2014 | 22.61 | 22.92 | 22.50 | 22.85 | 912,369 | +0.30(+1.31%) |
Feb 10, 2014 | 22.15 | 22.79 | 21.83 | 22.56 | 1,490,673 | +0.38(+1.73%) |
Feb 07, 2014 | 23.37 | 23.55 | 22.03 | 22.17 | 1,465,698 | -1.13(-4.86%) |
Feb 06, 2014 | 23.26 | 23.47 | 23.06 | 23.31 | 424,765 | +0.11(+0.49%) |
Feb 05, 2014 | 22.74 | 23.29 | 22.71 | 23.19 | 823,561 | +0.20(+0.88%) |
Feb 04, 2014 | 23.04 | 23.28 | 22.03 | 22.99 | 1,081,884 | -0.29(-1.26%) |
Feb 03, 2014 | 24.00 | 24.17 | 22.96 | 23.28 | 421,341 | -0.80(-3.31%) |
Jan 31, 2014 | 24.27 | 24.44 | 23.82 | 24.08 | 481,148 | -0.59(-2.40%) |
Jan 30, 2014 | 24.57 | 24.92 | 24.31 | 24.67 | 260,166 | +0.33(+1.37%) |
Jan 29, 2014 | 24.87 | 24.95 | 24.27 | 24.34 | 367,881 | -1.04(-4.08%) |
Jan 28, 2014 | 24.29 | 25.49 | 24.23 | 25.37 | 538,005 | +1.11(+4.59%) |
Jan 27, 2014 | 25.30 | 25.51 | 24.03 | 24.26 | 558,024 | -0.95(-3.76%) |
Jan 24, 2014 | 26.91 | 26.91 | 25.17 | 25.21 | 531,408 | -1.74(-6.44%) |
Jan 23, 2014 | 27.17 | 27.24 | 26.87 | 26.95 | 448,729 | -0.30(-1.09%) |
Jan 22, 2014 | 27.12 | 27.28 | 26.97 | 27.24 | 121,004 | +0.18(+0.67%) |
Jan 21, 2014 | 26.90 | 27.16 | 26.87 | 27.06 | 380,191 | +0.32(+1.21%) |
Jan 17, 2014 | 26.56 | 26.74 | 26.74 | 26.74 | 324,214 | +0.21(+0.77%) |
Jan 16, 2014 | 26.58 | 26.77 | 26.29 | 26.53 | 349,806 | +0.02(+0.07%) |
Jan 15, 2014 | 26.48 | 26.57 | 26.10 | 26.51 | 390,055 | +0.04(+0.14%) |
Jan 14, 2014 | 26.66 | 27.01 | 26.22 | 26.48 | 609,132 | -0.03(-0.11%) |
Jan 13, 2014 | 26.81 | 27.06 | 26.30 | 26.51 | 820,780 | -0.14(-0.53%) |
Jan 10, 2014 | 26.96 | 27.10 | 26.26 | 26.65 | 810,751 | +0.75(+2.90%) |
Jan 09, 2014 | 25.65 | 26.10 | 25.48 | 25.89 | 329,555 | +0.33(+1.31%) |
Jan 08, 2014 | 25.07 | 25.82 | 25.05 | 25.56 | 467,642 | +0.48(+1.91%) |
Jan 07, 2014 | 25.10 | 25.21 | 24.89 | 25.08 | 183,263 | +0.21(+0.84%) |
Jan 06, 2014 | 25.10 | 25.28 | 24.79 | 24.87 | 255,368 | -0.08(-0.32%) |
Jan 03, 2014 | 24.66 | 25.07 | 24.54 | 24.95 | 355,028 | +0.34(+1.39%) |