Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.20 | 24.77 | 23.94 | 24.63 | 260,856 | +0.48(+1.97%) |
Mar 28, 2014 | 24.45 | 24.70 | 24.01 | 24.15 | 77,414 | -0.38(-1.54%) |
Mar 27, 2014 | 24.80 | 24.80 | 24.28 | 24.53 | 80,778 | -0.27(-1.09%) |
Mar 26, 2014 | 25.95 | 25.98 | 24.77 | 24.80 | 104,445 | -1.15(-4.43%) |
Mar 25, 2014 | 26.30 | 26.44 | 25.64 | 25.95 | 99,212 | -0.20(-0.76%) |
Mar 24, 2014 | 26.09 | 26.42 | 25.79 | 26.15 | 42,049 | +0.05(+0.17%) |
Mar 21, 2014 | 26.24 | 26.84 | 25.91 | 26.10 | 104,526 | -0.02(-0.07%) |
Mar 20, 2014 | 25.92 | 26.57 | 25.92 | 26.12 | 33,522 | +0.02(+0.07%) |
Mar 19, 2014 | 25.89 | 26.24 | 25.76 | 26.10 | 70,566 | +0.11(+0.41%) |
Mar 18, 2014 | 25.98 | 26.10 | 25.76 | 25.99 | 57,743 | +0.11(+0.42%) |
Mar 17, 2014 | 26.05 | 26.32 | 25.77 | 25.89 | 51,003 | -0.05(-0.21%) |
Mar 14, 2014 | 25.72 | 26.12 | 25.72 | 25.94 | 47,067 | +0.09(+0.35%) |
Mar 13, 2014 | 25.65 | 26.01 | 25.41 | 25.85 | 89,127 | +0.37(+1.45%) |
Mar 12, 2014 | 25.39 | 25.64 | 25.30 | 25.48 | 64,916 | +0.08(+0.32%) |
Mar 11, 2014 | 25.99 | 26.06 | 25.30 | 25.40 | 66,154 | -0.54(-2.08%) |
Mar 10, 2014 | 25.65 | 25.96 | 25.64 | 25.94 | 73,401 | +0.22(+0.84%) |
Mar 07, 2014 | 25.70 | 25.78 | 25.30 | 25.72 | 70,423 | +0.23(+0.92%) |
Mar 06, 2014 | 25.53 | 25.71 | 25.27 | 25.49 | 38,495 | -0.04(-0.14%) |
Mar 05, 2014 | 26.11 | 26.32 | 25.36 | 25.53 | 71,998 | -0.61(-2.34%) |
Mar 04, 2014 | 25.32 | 26.49 | 25.15 | 26.14 | 89,280 | +1.00(+3.98%) |
Mar 03, 2014 | 25.07 | 25.59 | 24.86 | 25.14 | 107,826 | -0.07(-0.28%) |
Feb 28, 2014 | 25.14 | 25.49 | 25.07 | 25.21 | 63,514 | +0.07(+0.28%) |
Feb 27, 2014 | 25.22 | 25.49 | 24.99 | 25.14 | 76,565 | -0.20(-0.78%) |
Feb 26, 2014 | 24.42 | 25.57 | 24.42 | 25.33 | 67,204 | +0.96(+3.92%) |
Feb 25, 2014 | 24.25 | 24.54 | 24.15 | 24.38 | 35,401 | +0.21(+0.85%) |
Feb 24, 2014 | 24.24 | 24.38 | 24.17 | 24.17 | 56,862 | -0.01(-0.04%) |
Feb 21, 2014 | 24.23 | 24.46 | 24.14 | 24.18 | 63,933 | -0.05(-0.22%) |
Feb 20, 2014 | 23.87 | 24.54 | 23.87 | 24.24 | 43,551 | +0.29(+1.23%) |
Feb 19, 2014 | 23.95 | 24.20 | 23.84 | 23.94 | 84,053 | -0.20(-0.81%) |
Feb 18, 2014 | 23.94 | 24.98 | 23.89 | 24.14 | 138,314 | +0.29(+1.24%) |
Feb 14, 2014 | 23.79 | 23.84 | 23.84 | 23.84 | 107,657 | +0.08(+0.34%) |
Feb 13, 2014 | 23.54 | 24.11 | 23.54 | 23.76 | 35,158 | +0.03(+0.11%) |
Feb 12, 2014 | 23.76 | 23.99 | 23.50 | 23.74 | 98,237 | +0.05(+0.23%) |
Feb 11, 2014 | 23.50 | 23.89 | 23.38 | 23.68 | 64,089 | +0.28(+1.18%) |
Feb 10, 2014 | 23.40 | 23.58 | 22.87 | 23.41 | 62,926 | -0.10(-0.42%) |
Feb 07, 2014 | 23.37 | 23.53 | 23.03 | 23.50 | 50,326 | +0.13(+0.57%) |
Feb 06, 2014 | 23.36 | 23.91 | 23.14 | 23.37 | 69,064 | +0.15(+0.65%) |
Feb 05, 2014 | 23.25 | 23.65 | 22.99 | 23.22 | 105,213 | -0.18(-0.76%) |
Feb 04, 2014 | 22.90 | 23.45 | 22.07 | 23.40 | 172,538 | +0.57(+2.50%) |
Feb 03, 2014 | 23.99 | 24.26 | 22.53 | 22.82 | 195,009 | -1.12(-4.70%) |
Jan 31, 2014 | 23.80 | 24.36 | 23.40 | 23.95 | 133,404 | -0.38(-1.58%) |
Jan 30, 2014 | 23.80 | 25.29 | 23.04 | 24.33 | 176,254 | -0.52(-2.08%) |
Jan 29, 2014 | 24.77 | 25.02 | 24.77 | 24.85 | 103,081 | -0.01(-0.04%) |
Jan 28, 2014 | 24.98 | 25.17 | 24.50 | 24.86 | 54,518 | +0.02(+0.07%) |
Jan 27, 2014 | 24.86 | 25.11 | 24.68 | 24.84 | 75,411 | +0.03(+0.11%) |
Jan 24, 2014 | 25.10 | 25.69 | 24.44 | 24.82 | 58,772 | -0.53(-2.08%) |
Jan 23, 2014 | 25.50 | 25.51 | 24.96 | 25.34 | 53,243 | -0.22(-0.87%) |
Jan 22, 2014 | 25.53 | 25.85 | 25.34 | 25.57 | 76,945 | -0.02(-0.07%) |
Jan 21, 2014 | 25.82 | 26.15 | 25.41 | 25.58 | 57,480 | -0.20(-0.76%) |
Jan 17, 2014 | 25.87 | 25.78 | 25.78 | 25.78 | 89,732 | -0.04(-0.17%) |
Jan 16, 2014 | 25.94 | 26.10 | 25.71 | 25.82 | 51,391 | -0.07(-0.28%) |
Jan 15, 2014 | 25.57 | 25.98 | 25.46 | 25.90 | 140,339 | +0.33(+1.29%) |
Jan 14, 2014 | 25.49 | 26.07 | 25.20 | 25.57 | 72,790 | +0.09(+0.35%) |
Jan 13, 2014 | 25.89 | 26.23 | 25.19 | 25.48 | 112,741 | -0.44(-1.69%) |
Jan 10, 2014 | 25.74 | 26.14 | 25.49 | 25.91 | 92,661 | +0.07(+0.28%) |
Jan 09, 2014 | 26.30 | 26.57 | 25.78 | 25.84 | 150,053 | -0.48(-1.83%) |
Jan 08, 2014 | 26.70 | 26.96 | 26.06 | 26.32 | 70,862 | -0.33(-1.24%) |
Jan 07, 2014 | 26.78 | 26.93 | 26.60 | 26.65 | 60,974 | -0.05(-0.20%) |
Jan 06, 2014 | 26.94 | 27.02 | 26.59 | 26.71 | 108,947 | -0.12(-0.43%) |
Jan 03, 2014 | 26.73 | 26.97 | 26.66 | 26.82 | 69,626 | +0.11(+0.40%) |