Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.30 | 25.58 | 25.25 | 25.50 | 725,429 | +0.41(+1.63%) |
Mar 28, 2014 | 25.00 | 25.29 | 24.99 | 25.09 | 223,225 | +0.16(+0.65%) |
Mar 27, 2014 | 25.12 | 25.20 | 24.86 | 24.92 | 566,278 | -0.19(-0.74%) |
Mar 26, 2014 | 25.67 | 25.67 | 25.11 | 25.11 | 400,254 | -0.29(-1.13%) |
Mar 25, 2014 | 25.33 | 25.54 | 25.27 | 25.40 | 322,097 | +0.14(+0.57%) |
Mar 24, 2014 | 25.48 | 25.50 | 25.05 | 25.25 | 758,837 | -0.10(-0.40%) |
Mar 21, 2014 | 25.66 | 25.69 | 25.30 | 25.36 | 412,891 | -0.22(-0.87%) |
Mar 20, 2014 | 25.06 | 25.59 | 25.01 | 25.58 | 556,533 | +0.46(+1.85%) |
Mar 19, 2014 | 25.15 | 25.29 | 24.97 | 25.12 | 818,597 | -0.02(-0.09%) |
Mar 18, 2014 | 24.88 | 25.15 | 24.78 | 25.14 | 561,325 | +0.36(+1.44%) |
Mar 17, 2014 | 24.64 | 24.87 | 24.64 | 24.78 | 156,852 | +0.30(+1.24%) |
Mar 14, 2014 | 24.59 | 24.69 | 24.47 | 24.48 | 186,112 | -0.14(-0.57%) |
Mar 13, 2014 | 25.10 | 25.14 | 24.49 | 24.62 | 811,503 | -0.41(-1.62%) |
Mar 12, 2014 | 24.71 | 25.03 | 24.67 | 25.02 | 151,897 | +0.20(+0.80%) |
Mar 11, 2014 | 25.01 | 25.08 | 24.75 | 24.83 | 186,241 | -0.14(-0.55%) |
Mar 10, 2014 | 25.01 | 25.06 | 24.85 | 24.96 | 156,570 | -0.04(-0.17%) |
Mar 07, 2014 | 25.20 | 25.20 | 24.93 | 25.01 | 700,747 | -0.03(-0.12%) |
Mar 06, 2014 | 24.93 | 25.06 | 24.85 | 25.03 | 446,118 | +0.17(+0.69%) |
Mar 05, 2014 | 24.85 | 24.93 | 24.77 | 24.86 | 301,426 | +0.05(+0.19%) |
Mar 04, 2014 | 24.70 | 24.85 | 24.70 | 24.81 | 927,767 | +0.43(+1.77%) |
Mar 03, 2014 | 24.34 | 24.43 | 24.17 | 24.38 | 281,061 | -0.15(-0.63%) |
Feb 28, 2014 | 24.56 | 24.63 | 24.37 | 24.54 | 170,715 | -0.02(-0.08%) |
Feb 27, 2014 | 24.55 | 24.60 | 24.39 | 24.55 | 205,128 | -0.00(-0.01%) |
Feb 26, 2014 | 24.47 | 24.73 | 24.45 | 24.56 | 171,404 | +0.17(+0.68%) |
Feb 25, 2014 | 24.46 | 24.54 | 24.28 | 24.39 | 253,580 | -0.13(-0.53%) |
Feb 24, 2014 | 24.52 | 24.67 | 24.52 | 24.52 | 174,216 | +0.10(+0.39%) |
Feb 21, 2014 | 24.58 | 24.62 | 24.36 | 24.43 | 407,070 | -0.11(-0.43%) |
Feb 20, 2014 | 24.38 | 24.56 | 24.33 | 24.53 | 297,268 | +0.17(+0.68%) |
Feb 19, 2014 | 24.32 | 24.47 | 24.30 | 24.37 | 145,693 | -0.02(-0.09%) |
Feb 18, 2014 | 24.36 | 24.41 | 24.21 | 24.39 | 176,781 | +0.06(+0.26%) |
Feb 14, 2014 | 24.14 | 24.32 | 24.32 | 24.32 | 1,216,539 | +0.16(+0.65%) |
Feb 13, 2014 | 23.79 | 24.18 | 23.74 | 24.17 | 362,237 | +0.27(+1.14%) |
Feb 12, 2014 | 23.75 | 23.92 | 23.75 | 23.90 | 425,307 | +0.21(+0.88%) |
Feb 11, 2014 | 23.42 | 23.75 | 23.42 | 23.69 | 858,979 | +0.31(+1.31%) |
Feb 10, 2014 | 23.29 | 23.41 | 23.28 | 23.38 | 361,586 | +0.12(+0.51%) |
Feb 07, 2014 | 22.99 | 23.29 | 22.91 | 23.26 | 416,219 | +0.36(+1.58%) |
Feb 06, 2014 | 22.58 | 22.94 | 22.58 | 22.90 | 475,288 | +0.36(+1.59%) |
Feb 05, 2014 | 22.42 | 22.64 | 22.28 | 22.54 | 632,128 | +0.03(+0.13%) |
Feb 04, 2014 | 22.54 | 22.55 | 22.38 | 22.51 | 990,214 | +0.04(+0.17%) |
Feb 03, 2014 | 22.97 | 22.97 | 22.43 | 22.48 | 1,812,068 | -0.51(-2.24%) |
Jan 31, 2014 | 22.81 | 23.08 | 22.79 | 22.99 | 547,114 | -0.11(-0.46%) |
Jan 30, 2014 | 23.01 | 23.16 | 22.94 | 23.10 | 1,369,838 | +0.29(+1.26%) |
Jan 29, 2014 | 22.75 | 23.01 | 22.75 | 22.81 | 961,069 | -0.09(-0.38%) |
Jan 28, 2014 | 22.80 | 22.94 | 22.68 | 22.90 | 518,695 | +0.09(+0.41%) |
Jan 27, 2014 | 23.01 | 23.06 | 22.67 | 22.80 | 858,838 | -0.16(-0.70%) |
Jan 24, 2014 | 23.37 | 23.41 | 22.95 | 22.96 | 1,174,106 | -0.55(-2.33%) |
Jan 23, 2014 | 23.62 | 23.63 | 23.38 | 23.51 | 297,716 | -0.24(-1.00%) |
Jan 22, 2014 | 23.49 | 23.78 | 23.45 | 23.75 | 467,446 | +0.25(+1.07%) |
Jan 21, 2014 | 23.45 | 23.51 | 23.31 | 23.49 | 532,825 | +0.13(+0.55%) |
Jan 17, 2014 | 23.37 | 23.37 | 23.37 | 23.37 | 568,698 | -0.13(-0.54%) |
Jan 16, 2014 | 23.54 | 23.62 | 23.45 | 23.49 | 627,436 | -0.12(-0.51%) |
Jan 15, 2014 | 23.41 | 23.69 | 23.41 | 23.61 | 791,295 | +0.21(+0.89%) |
Jan 14, 2014 | 22.97 | 23.45 | 22.97 | 23.41 | 399,371 | +0.49(+2.15%) |
Jan 13, 2014 | 23.14 | 23.21 | 22.84 | 22.91 | 566,086 | -0.26(-1.13%) |
Jan 10, 2014 | 23.09 | 23.21 | 23.06 | 23.18 | 162,548 | +0.11(+0.46%) |
Jan 09, 2014 | 23.29 | 23.29 | 22.98 | 23.07 | 222,343 | -0.17(-0.74%) |
Jan 08, 2014 | 23.08 | 23.27 | 23.02 | 23.24 | 357,291 | +0.34(+1.49%) |
Jan 07, 2014 | 22.79 | 22.94 | 22.76 | 22.90 | 411,584 | +0.16(+0.69%) |
Jan 06, 2014 | 22.86 | 22.86 | 22.70 | 22.75 | 768,816 | -0.11(-0.49%) |
Jan 03, 2014 | 22.92 | 22.92 | 22.77 | 22.86 | 445,953 | -0.07(-0.29%) |