Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.74 | 25.75 | 25.42 | 25.74 | 138,398 | +0.00(+0.00%) |
Mar 28, 2014 | 25.34 | 25.83 | 25.34 | 25.74 | 75,631 | +0.41(+1.60%) |
Mar 27, 2014 | 25.77 | 25.77 | 25.14 | 25.34 | 89,588 | -0.42(-1.61%) |
Mar 26, 2014 | 26.03 | 26.29 | 25.27 | 25.75 | 145,677 | -0.22(-0.84%) |
Mar 25, 2014 | 26.14 | 26.60 | 25.74 | 25.97 | 112,344 | -0.07(-0.27%) |
Mar 24, 2014 | 26.72 | 27.18 | 25.79 | 26.04 | 302,323 | -0.59(-2.23%) |
Mar 21, 2014 | 25.47 | 27.22 | 25.47 | 26.63 | 578,315 | +1.19(+4.67%) |
Mar 20, 2014 | 24.58 | 25.51 | 24.39 | 25.44 | 343,455 | +0.84(+3.42%) |
Mar 19, 2014 | 25.14 | 25.14 | 24.24 | 24.60 | 168,414 | -0.24(-0.96%) |
Mar 18, 2014 | 24.90 | 25.14 | 23.27 | 24.84 | 370,233 | -0.02(-0.08%) |
Mar 17, 2014 | 24.85 | 25.08 | 24.52 | 24.86 | 145,840 | +0.15(+0.60%) |
Mar 14, 2014 | 24.19 | 24.79 | 24.02 | 24.71 | 157,552 | +0.55(+2.29%) |
Mar 13, 2014 | 23.52 | 24.23 | 23.43 | 24.16 | 113,727 | +0.61(+2.61%) |
Mar 12, 2014 | 23.84 | 23.93 | 23.39 | 23.54 | 127,462 | -0.35(-1.45%) |
Mar 11, 2014 | 24.20 | 24.66 | 23.78 | 23.89 | 108,308 | -0.33(-1.35%) |
Mar 10, 2014 | 24.53 | 24.66 | 24.21 | 24.22 | 141,419 | -0.30(-1.21%) |
Mar 07, 2014 | 24.78 | 24.78 | 24.26 | 24.51 | 163,266 | -0.24(-0.96%) |
Mar 06, 2014 | 24.12 | 24.88 | 23.76 | 24.75 | 163,982 | +0.71(+2.97%) |
Mar 05, 2014 | 24.16 | 24.55 | 23.78 | 24.04 | 129,288 | -0.03(-0.12%) |
Mar 04, 2014 | 24.26 | 24.72 | 23.93 | 24.07 | 197,731 | -0.06(-0.25%) |
Mar 03, 2014 | 23.81 | 24.29 | 23.52 | 24.13 | 63,659 | +0.22(+0.91%) |
Feb 28, 2014 | 23.51 | 24.31 | 23.36 | 23.91 | 128,035 | +0.33(+1.39%) |
Feb 27, 2014 | 23.53 | 23.76 | 23.18 | 23.58 | 138,826 | +0.09(+0.38%) |
Feb 26, 2014 | 23.88 | 23.90 | 23.34 | 23.49 | 115,447 | -0.25(-1.04%) |
Feb 25, 2014 | 24.18 | 24.31 | 23.27 | 23.74 | 203,809 | -0.56(-2.32%) |
Feb 24, 2014 | 24.10 | 24.41 | 23.99 | 24.31 | 175,977 | +0.32(+1.32%) |
Feb 21, 2014 | 24.12 | 24.38 | 23.83 | 23.99 | 165,296 | -0.19(-0.78%) |
Feb 20, 2014 | 24.29 | 24.45 | 23.77 | 24.18 | 149,755 | -0.07(-0.29%) |
Feb 19, 2014 | 24.37 | 24.57 | 24.00 | 24.25 | 87,458 | -0.30(-1.21%) |
Feb 18, 2014 | 24.79 | 24.79 | 24.27 | 24.54 | 105,691 | -0.07(-0.28%) |
Feb 14, 2014 | 24.50 | 24.61 | 24.61 | 24.61 | 135,246 | +0.19(+0.77%) |
Feb 13, 2014 | 23.70 | 24.74 | 23.26 | 24.42 | 211,658 | +0.59(+2.49%) |
Feb 12, 2014 | 23.01 | 23.97 | 22.99 | 23.83 | 257,357 | +0.83(+3.62%) |
Feb 11, 2014 | 22.79 | 23.12 | 22.47 | 23.00 | 85,473 | +0.33(+1.44%) |
Feb 10, 2014 | 22.49 | 22.82 | 22.38 | 22.67 | 116,397 | +0.10(+0.44%) |
Feb 07, 2014 | 22.30 | 23.07 | 22.30 | 22.57 | 293,293 | +0.50(+2.29%) |
Feb 06, 2014 | 22.14 | 22.34 | 21.75 | 22.07 | 459,831 | +0.15(+0.68%) |
Feb 05, 2014 | 21.78 | 22.21 | 21.28 | 21.92 | 374,065 | +0.02(+0.09%) |
Feb 04, 2014 | 21.62 | 22.16 | 21.39 | 21.90 | 164,913 | +0.37(+1.70%) |
Feb 03, 2014 | 22.35 | 23.06 | 21.16 | 21.53 | 218,898 | -1.02(-4.52%) |
Jan 31, 2014 | 22.45 | 22.85 | 22.33 | 22.55 | 160,065 | -0.19(-0.83%) |
Jan 30, 2014 | 22.82 | 23.28 | 22.73 | 22.74 | 168,177 | +0.03(+0.13%) |
Jan 29, 2014 | 22.92 | 23.09 | 22.36 | 22.71 | 145,341 | -0.30(-1.29%) |
Jan 28, 2014 | 23.17 | 23.44 | 22.58 | 23.01 | 328,853 | -0.11(-0.47%) |
Jan 27, 2014 | 23.99 | 24.46 | 22.92 | 23.12 | 347,807 | -1.01(-4.19%) |
Jan 24, 2014 | 25.25 | 25.25 | 23.95 | 24.13 | 389,983 | -1.32(-5.18%) |
Jan 23, 2014 | 26.04 | 26.11 | 25.38 | 25.44 | 453,341 | -0.86(-3.27%) |
Jan 22, 2014 | 26.43 | 26.43 | 25.99 | 26.31 | 244,866 | -0.06(-0.23%) |
Jan 21, 2014 | 27.23 | 27.26 | 26.33 | 26.36 | 144,048 | -0.56(-2.10%) |
Jan 17, 2014 | 26.51 | 26.93 | 26.93 | 26.93 | 456,241 | +0.65(+2.49%) |
Jan 16, 2014 | 26.09 | 26.47 | 26.09 | 26.28 | 123,485 | +0.17(+0.64%) |
Jan 15, 2014 | 26.41 | 26.93 | 26.03 | 26.11 | 348,821 | -0.16(-0.60%) |
Jan 14, 2014 | 25.47 | 26.63 | 25.14 | 26.27 | 443,182 | +1.50(+6.08%) |
Jan 13, 2014 | 25.12 | 25.68 | 24.67 | 24.76 | 401,495 | -0.53(-2.11%) |
Jan 10, 2014 | 25.22 | 25.40 | 24.71 | 25.30 | 105,636 | +0.04(+0.16%) |
Jan 09, 2014 | 25.49 | 25.64 | 24.66 | 25.26 | 71,729 | -0.25(-0.97%) |
Jan 08, 2014 | 23.92 | 25.79 | 23.92 | 25.50 | 209,674 | +1.38(+5.70%) |
Jan 07, 2014 | 24.71 | 25.22 | 23.63 | 24.13 | 173,545 | -0.55(-2.25%) |
Jan 06, 2014 | 25.03 | 25.20 | 24.50 | 24.68 | 163,550 | -0.44(-1.73%) |
Jan 03, 2014 | 25.74 | 25.88 | 24.33 | 25.12 | 375,375 | -0.50(-1.97%) |