Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.97 | 25.08 | 24.65 | 24.99 | 4,772,434 | +0.07(+0.27%) |
Mar 28, 2014 | 24.84 | 25.00 | 24.74 | 24.92 | 5,987,529 | +0.08(+0.33%) |
Mar 27, 2014 | 24.19 | 24.84 | 24.12 | 24.84 | 29,467,430 | +0.01(+0.05%) |
Mar 26, 2014 | 25.19 | 25.22 | 24.82 | 24.83 | 2,532,241 | -0.29(-1.14%) |
Mar 25, 2014 | 25.02 | 25.23 | 24.81 | 25.12 | 1,793,586 | +0.29(+1.18%) |
Mar 24, 2014 | 25.12 | 25.26 | 24.50 | 24.82 | 3,575,433 | -0.20(-0.80%) |
Mar 21, 2014 | 24.88 | 25.18 | 24.73 | 25.02 | 5,727,553 | +0.23(+0.91%) |
Mar 20, 2014 | 24.90 | 24.92 | 24.54 | 24.80 | 3,825,413 | -0.11(-0.44%) |
Mar 19, 2014 | 25.64 | 25.86 | 24.85 | 24.91 | 3,980,953 | -0.82(-3.19%) |
Mar 18, 2014 | 25.77 | 25.82 | 25.59 | 25.73 | 2,786,545 | -0.11(-0.42%) |
Mar 17, 2014 | 25.89 | 26.05 | 25.74 | 25.84 | 4,362,617 | +0.07(+0.28%) |
Mar 14, 2014 | 25.70 | 26.01 | 25.70 | 25.77 | 2,355,746 | +0.00(+0.00%) |
Mar 13, 2014 | 25.66 | 25.85 | 25.53 | 25.77 | 3,374,661 | +0.12(+0.45%) |
Mar 12, 2014 | 25.54 | 25.72 | 25.52 | 25.65 | 3,365,488 | +0.16(+0.62%) |
Mar 11, 2014 | 25.32 | 25.62 | 25.31 | 25.49 | 3,677,155 | +0.26(+1.04%) |
Mar 10, 2014 | 24.99 | 25.26 | 24.91 | 25.23 | 4,177,575 | -0.09(-0.36%) |
Mar 07, 2014 | 25.88 | 25.94 | 25.13 | 25.32 | 5,891,384 | -0.71(-2.71%) |
Mar 06, 2014 | 26.56 | 26.66 | 26.01 | 26.03 | 3,816,605 | -0.55(-2.06%) |
Mar 05, 2014 | 26.98 | 27.08 | 26.50 | 26.58 | 2,663,128 | -0.41(-1.53%) |
Mar 04, 2014 | 26.88 | 27.14 | 26.83 | 26.99 | 2,429,302 | +0.17(+0.64%) |
Mar 03, 2014 | 26.96 | 27.03 | 26.64 | 26.82 | 2,952,491 | -0.23(-0.83%) |
Feb 28, 2014 | 27.05 | 27.33 | 26.99 | 27.05 | 4,976,576 | +0.00(+0.00%) |
Feb 27, 2014 | 26.67 | 27.11 | 26.65 | 27.05 | 3,573,452 | +0.06(+0.23%) |
Feb 26, 2014 | 26.92 | 26.99 | 26.70 | 26.98 | 3,793,370 | +0.06(+0.23%) |
Feb 25, 2014 | 26.73 | 27.35 | 26.69 | 26.92 | 6,077,548 | +0.29(+1.09%) |
Feb 24, 2014 | 26.34 | 26.84 | 26.32 | 26.63 | 5,264,830 | +0.31(+1.17%) |
Feb 21, 2014 | 26.08 | 26.39 | 26.01 | 26.32 | 3,516,702 | +0.30(+1.17%) |
Feb 20, 2014 | 25.92 | 26.26 | 25.84 | 26.02 | 3,902,828 | +0.19(+0.75%) |
Feb 19, 2014 | 25.68 | 26.16 | 25.63 | 25.83 | 4,502,151 | +0.10(+0.38%) |
Feb 18, 2014 | 25.49 | 25.77 | 25.08 | 25.73 | 4,357,050 | +0.43(+1.70%) |
Feb 14, 2014 | 25.15 | 25.30 | 25.30 | 25.30 | 2,823,319 | +0.15(+0.58%) |
Feb 13, 2014 | 24.98 | 25.28 | 24.86 | 25.15 | 2,422,355 | +0.18(+0.70%) |
Feb 12, 2014 | 24.93 | 25.03 | 24.76 | 24.98 | 2,758,208 | +0.10(+0.41%) |
Feb 11, 2014 | 24.85 | 25.00 | 24.71 | 24.87 | 2,103,821 | +0.02(+0.07%) |
Feb 10, 2014 | 24.62 | 24.92 | 24.38 | 24.86 | 2,394,318 | +0.26(+1.06%) |
Feb 07, 2014 | 24.45 | 24.61 | 24.34 | 24.59 | 2,332,764 | +0.19(+0.77%) |
Feb 06, 2014 | 24.36 | 24.55 | 24.24 | 24.41 | 2,495,249 | +0.05(+0.20%) |
Feb 05, 2014 | 24.19 | 24.40 | 24.10 | 24.36 | 2,489,432 | +0.15(+0.63%) |
Feb 04, 2014 | 24.07 | 24.25 | 23.81 | 24.21 | 4,268,035 | +0.12(+0.50%) |
Feb 03, 2014 | 24.74 | 24.75 | 24.02 | 24.09 | 5,495,032 | -0.64(-2.60%) |
Jan 31, 2014 | 24.54 | 24.86 | 24.39 | 24.73 | 3,169,616 | +0.01(+0.02%) |
Jan 30, 2014 | 24.56 | 24.83 | 24.46 | 24.72 | 2,997,280 | +0.25(+1.02%) |
Jan 29, 2014 | 24.33 | 24.51 | 24.27 | 24.47 | 3,342,735 | -0.01(-0.02%) |
Jan 28, 2014 | 23.98 | 24.51 | 23.98 | 24.48 | 5,180,277 | +0.53(+2.22%) |
Jan 27, 2014 | 23.93 | 24.10 | 23.79 | 23.95 | 4,124,304 | +0.08(+0.33%) |
Jan 24, 2014 | 23.84 | 23.95 | 23.69 | 23.87 | 3,127,153 | +0.00(+0.00%) |
Jan 23, 2014 | 23.87 | 23.89 | 23.71 | 23.87 | 3,109,305 | +0.00(+0.00%) |
Jan 22, 2014 | 23.82 | 24.02 | 23.62 | 23.87 | 3,871,147 | +0.14(+0.61%) |
Jan 21, 2014 | 23.22 | 23.72 | 23.22 | 23.72 | 2,672,850 | +0.54(+2.32%) |
Jan 17, 2014 | 23.28 | 23.19 | 23.19 | 23.19 | 2,139,140 | -0.09(-0.39%) |
Jan 16, 2014 | 23.31 | 23.39 | 23.20 | 23.28 | 3,533,783 | -0.13(-0.54%) |
Jan 15, 2014 | 23.36 | 23.54 | 23.36 | 23.40 | 2,256,692 | +0.05(+0.21%) |
Jan 14, 2014 | 23.16 | 23.44 | 23.11 | 23.36 | 2,159,620 | +0.24(+1.04%) |
Jan 13, 2014 | 23.26 | 23.33 | 23.03 | 23.11 | 2,496,687 | -0.16(-0.70%) |
Jan 10, 2014 | 22.87 | 23.34 | 22.76 | 23.28 | 4,031,668 | +0.47(+2.06%) |
Jan 09, 2014 | 22.75 | 22.83 | 22.52 | 22.81 | 2,494,464 | +0.06(+0.27%) |
Jan 08, 2014 | 23.01 | 23.02 | 22.64 | 22.75 | 2,997,890 | -0.27(-1.15%) |
Jan 07, 2014 | 23.11 | 23.15 | 22.90 | 23.01 | 3,352,955 | +0.11(+0.50%) |
Jan 06, 2014 | 22.92 | 22.97 | 22.70 | 22.90 | 3,136,607 | +0.12(+0.53%) |
Jan 03, 2014 | 22.59 | 22.82 | 22.59 | 22.78 | 2,038,352 | +0.23(+1.02%) |