Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.53 | 26.84 | 25.66 | 26.80 | 155,672 | +0.59(+2.24%) |
Mar 28, 2014 | 25.90 | 26.49 | 25.80 | 26.21 | 67,851 | +0.31(+1.20%) |
Mar 27, 2014 | 26.53 | 26.53 | 25.59 | 25.90 | 140,870 | -0.62(-2.34%) |
Mar 26, 2014 | 27.63 | 27.77 | 26.11 | 26.53 | 153,432 | -0.90(-3.27%) |
Mar 25, 2014 | 27.42 | 27.70 | 27.01 | 27.42 | 154,282 | +0.28(+1.02%) |
Mar 24, 2014 | 27.08 | 27.39 | 26.42 | 27.15 | 186,052 | +0.62(+2.34%) |
Mar 21, 2014 | 27.08 | 27.73 | 26.47 | 26.53 | 492,468 | -0.24(-0.90%) |
Mar 20, 2014 | 26.66 | 26.77 | 25.84 | 26.77 | 114,244 | -0.14(-0.51%) |
Mar 19, 2014 | 26.91 | 27.32 | 26.39 | 26.91 | 229,444 | +0.00(+0.00%) |
Mar 18, 2014 | 24.97 | 27.29 | 24.83 | 26.91 | 361,117 | +2.07(+8.35%) |
Mar 17, 2014 | 24.63 | 25.11 | 22.58 | 24.83 | 269,627 | +0.62(+2.57%) |
Mar 14, 2014 | 23.38 | 25.77 | 23.38 | 24.21 | 331,477 | +1.59(+7.02%) |
Mar 13, 2014 | 23.31 | 23.35 | 22.38 | 22.62 | 165,656 | -0.59(-2.53%) |
Mar 12, 2014 | 23.24 | 23.66 | 22.48 | 23.21 | 73,606 | -0.28(-1.18%) |
Mar 11, 2014 | 24.32 | 24.52 | 23.21 | 23.49 | 104,650 | -0.76(-3.13%) |
Mar 10, 2014 | 24.49 | 24.66 | 23.84 | 24.25 | 76,671 | -0.35(-1.40%) |
Mar 07, 2014 | 24.14 | 24.80 | 23.66 | 24.59 | 79,703 | +0.17(+0.71%) |
Mar 06, 2014 | 24.97 | 25.39 | 24.04 | 24.42 | 126,533 | -0.31(-1.26%) |
Mar 05, 2014 | 24.87 | 25.52 | 24.42 | 24.73 | 254,111 | -0.07(-0.28%) |
Mar 04, 2014 | 23.97 | 25.51 | 23.87 | 24.80 | 264,556 | +1.17(+4.97%) |
Mar 03, 2014 | 23.66 | 24.14 | 23.08 | 23.62 | 153,242 | -0.21(-0.87%) |
Feb 28, 2014 | 23.35 | 23.87 | 23.07 | 23.83 | 209,049 | +0.55(+2.37%) |
Feb 27, 2014 | 22.31 | 23.66 | 22.04 | 23.28 | 171,112 | +0.90(+4.01%) |
Feb 26, 2014 | 22.66 | 22.93 | 22.35 | 22.38 | 91,328 | -0.21(-0.92%) |
Feb 25, 2014 | 22.66 | 22.90 | 22.35 | 22.59 | 107,045 | -0.21(-0.91%) |
Feb 24, 2014 | 23.00 | 23.21 | 22.73 | 22.80 | 97,079 | -0.03(-0.15%) |
Feb 21, 2014 | 22.59 | 23.28 | 22.55 | 22.83 | 119,130 | +0.14(+0.61%) |
Feb 20, 2014 | 22.52 | 23.04 | 22.00 | 22.69 | 152,465 | +0.03(+0.15%) |
Feb 19, 2014 | 23.31 | 23.56 | 22.28 | 22.66 | 203,539 | -0.76(-3.24%) |
Feb 18, 2014 | 24.00 | 24.00 | 23.07 | 23.42 | 126,966 | -0.28(-1.17%) |
Feb 14, 2014 | 22.66 | 23.69 | 23.69 | 23.69 | 208,026 | +1.14(+5.05%) |
Feb 13, 2014 | 22.76 | 22.90 | 21.45 | 22.55 | 174,182 | -0.21(-0.91%) |
Feb 12, 2014 | 22.38 | 23.38 | 22.24 | 22.76 | 173,185 | +0.48(+2.17%) |
Feb 11, 2014 | 23.00 | 23.00 | 22.28 | 22.28 | 136,272 | -0.48(-2.12%) |
Feb 10, 2014 | 22.83 | 23.11 | 21.97 | 22.76 | 226,498 | -0.21(-0.90%) |
Feb 07, 2014 | 22.90 | 23.52 | 22.86 | 22.97 | 138,399 | +0.28(+1.22%) |
Feb 06, 2014 | 23.00 | 23.59 | 22.62 | 22.69 | 194,871 | -0.35(-1.50%) |
Feb 05, 2014 | 22.90 | 23.18 | 22.10 | 23.04 | 183,249 | -0.07(-0.30%) |
Feb 04, 2014 | 23.31 | 23.42 | 22.31 | 23.11 | 283,547 | +0.10(+0.45%) |
Feb 03, 2014 | 23.31 | 23.90 | 22.31 | 23.00 | 478,942 | -0.48(-2.06%) |
Jan 31, 2014 | 22.93 | 24.00 | 22.59 | 23.49 | 1,434,911 | -2.35(-9.09%) |
Jan 30, 2014 | 26.08 | 26.35 | 25.43 | 25.84 | 212,469 | +0.07(+0.27%) |
Jan 29, 2014 | 25.84 | 25.90 | 25.04 | 25.77 | 152,036 | -0.62(-2.36%) |
Jan 28, 2014 | 25.11 | 26.53 | 25.11 | 26.39 | 171,235 | +1.28(+5.09%) |
Jan 27, 2014 | 24.90 | 25.66 | 24.00 | 25.11 | 248,117 | +0.35(+1.39%) |
Jan 24, 2014 | 25.56 | 25.56 | 23.97 | 24.76 | 269,884 | -1.14(-4.40%) |
Jan 23, 2014 | 26.42 | 26.97 | 25.77 | 25.90 | 150,864 | -0.86(-3.23%) |
Jan 22, 2014 | 28.15 | 28.22 | 26.63 | 26.77 | 192,492 | -1.35(-4.79%) |
Jan 21, 2014 | 25.80 | 28.15 | 25.80 | 28.11 | 358,366 | +2.73(+10.75%) |
Jan 17, 2014 | 25.56 | 25.39 | 25.39 | 25.39 | 249,023 | -0.31(-1.21%) |
Jan 16, 2014 | 24.35 | 25.73 | 24.30 | 25.70 | 226,474 | +1.31(+5.38%) |
Jan 15, 2014 | 23.24 | 24.63 | 23.21 | 24.38 | 220,770 | +1.24(+5.37%) |
Jan 14, 2014 | 22.35 | 23.27 | 22.07 | 23.14 | 146,715 | +0.79(+3.55%) |
Jan 13, 2014 | 23.07 | 23.35 | 22.17 | 22.35 | 133,425 | -0.69(-3.00%) |
Jan 10, 2014 | 22.69 | 23.18 | 22.38 | 23.04 | 163,182 | +0.52(+2.30%) |
Jan 09, 2014 | 22.86 | 24.00 | 22.28 | 22.52 | 394,757 | +0.76(+3.49%) |
Jan 08, 2014 | 21.69 | 21.90 | 21.38 | 21.76 | 93,148 | +0.03(+0.16%) |
Jan 07, 2014 | 22.10 | 22.35 | 21.28 | 21.72 | 302,638 | +0.03(+0.16%) |
Jan 06, 2014 | 21.52 | 22.17 | 20.69 | 21.69 | 276,610 | +1.17(+5.72%) |
Jan 03, 2014 | 20.65 | 20.86 | 20.41 | 20.52 | 52,572 | -0.03(-0.17%) |