Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.55 | 24.55 | 24.53 | 24.53 | 12,046 | +0.18(+0.75%) |
Mar 28, 2014 | 24.41 | 24.51 | 24.33 | 24.35 | 78,422 | +0.13(+0.53%) |
Mar 27, 2014 | 24.18 | 24.24 | 24.15 | 24.22 | 27,757 | +0.19(+0.78%) |
Mar 26, 2014 | 24.15 | 24.16 | 24.01 | 24.03 | 13,623 | -0.05(-0.20%) |
Mar 25, 2014 | 24.05 | 24.12 | 23.99 | 24.08 | 17,163 | +0.17(+0.70%) |
Mar 24, 2014 | 23.98 | 23.98 | 23.82 | 23.91 | 40,962 | +0.09(+0.39%) |
Mar 21, 2014 | 23.96 | 24.00 | 23.82 | 23.82 | 33,382 | +0.06(+0.26%) |
Mar 20, 2014 | 23.74 | 23.82 | 23.68 | 23.76 | 34,001 | -0.41(-1.69%) |
Mar 19, 2014 | 24.34 | 24.35 | 24.12 | 24.16 | 11,351 | -0.21(-0.88%) |
Mar 18, 2014 | 24.37 | 24.42 | 24.36 | 24.38 | 17,790 | +0.09(+0.39%) |
Mar 17, 2014 | 24.14 | 24.30 | 24.14 | 24.28 | 27,324 | +0.29(+1.19%) |
Mar 14, 2014 | 24.09 | 24.11 | 23.98 | 24.00 | 86,719 | -0.05(-0.22%) |
Mar 13, 2014 | 24.43 | 24.43 | 24.03 | 24.05 | 43,782 | -0.32(-1.31%) |
Mar 12, 2014 | 24.28 | 24.37 | 24.27 | 24.37 | 19,788 | -0.12(-0.50%) |
Mar 11, 2014 | 24.61 | 24.70 | 24.46 | 24.49 | 17,927 | -0.18(-0.71%) |
Mar 10, 2014 | 24.53 | 24.67 | 24.53 | 24.67 | 9,954 | -0.19(-0.77%) |
Mar 07, 2014 | 24.89 | 24.91 | 24.75 | 24.86 | 23,442 | -0.09(-0.37%) |
Mar 06, 2014 | 24.85 | 24.99 | 24.85 | 24.95 | 18,403 | +0.29(+1.17%) |
Mar 05, 2014 | 24.69 | 24.70 | 24.61 | 24.66 | 23,274 | +0.01(+0.04%) |
Mar 04, 2014 | 24.64 | 24.69 | 24.62 | 24.65 | 14,567 | +0.41(+1.71%) |
Mar 03, 2014 | 24.32 | 24.34 | 24.16 | 24.24 | 28,190 | -0.26(-1.06%) |
Feb 28, 2014 | 24.44 | 24.71 | 24.38 | 24.50 | 25,157 | +0.04(+0.16%) |
Feb 27, 2014 | 24.42 | 24.53 | 24.37 | 24.46 | 24,807 | -0.03(-0.11%) |
Feb 26, 2014 | 24.55 | 24.57 | 24.44 | 24.48 | 26,732 | -0.08(-0.33%) |
Feb 25, 2014 | 24.66 | 24.68 | 24.55 | 24.57 | 21,290 | -0.05(-0.22%) |
Feb 24, 2014 | 24.71 | 24.71 | 24.61 | 24.62 | 25,630 | +0.01(+0.03%) |
Feb 21, 2014 | 24.63 | 24.69 | 24.56 | 24.61 | 18,204 | +0.02(+0.08%) |
Feb 20, 2014 | 24.42 | 24.62 | 24.42 | 24.59 | 21,432 | +0.12(+0.49%) |
Feb 19, 2014 | 24.65 | 24.65 | 24.47 | 24.47 | 18,804 | -0.12(-0.50%) |
Feb 18, 2014 | 24.71 | 24.71 | 24.52 | 24.59 | 26,520 | +0.20(+0.82%) |
Feb 14, 2014 | 24.33 | 24.40 | 24.40 | 24.40 | 23,481 | +0.02(+0.07%) |
Feb 13, 2014 | 24.10 | 24.38 | 24.10 | 24.38 | 40,300 | +0.09(+0.36%) |
Feb 12, 2014 | 24.30 | 24.36 | 24.25 | 24.29 | 38,995 | -0.09(-0.39%) |
Feb 11, 2014 | 24.07 | 24.40 | 24.07 | 24.38 | 29,593 | +0.35(+1.45%) |
Feb 10, 2014 | 24.11 | 24.11 | 23.94 | 24.04 | 18,620 | -0.11(-0.47%) |
Feb 07, 2014 | 23.98 | 24.16 | 23.96 | 24.15 | 31,720 | +0.28(+1.17%) |
Feb 06, 2014 | 23.52 | 23.90 | 23.52 | 23.87 | 25,397 | +0.29(+1.22%) |
Feb 05, 2014 | 23.55 | 23.61 | 23.46 | 23.58 | 27,585 | -0.03(-0.11%) |
Feb 04, 2014 | 23.53 | 23.64 | 23.48 | 23.61 | 87,435 | +0.33(+1.44%) |
Feb 03, 2014 | 23.55 | 23.58 | 23.27 | 23.27 | 16,190 | -0.36(-1.53%) |
Jan 31, 2014 | 23.57 | 23.74 | 23.57 | 23.64 | 20,033 | -0.33(-1.37%) |
Jan 30, 2014 | 23.95 | 24.00 | 23.90 | 23.96 | 15,132 | +0.13(+0.53%) |
Jan 29, 2014 | 23.94 | 23.98 | 23.78 | 23.84 | 21,550 | -0.29(-1.19%) |
Jan 28, 2014 | 23.97 | 24.17 | 23.97 | 24.12 | 23,750 | +0.17(+0.70%) |
Jan 27, 2014 | 24.07 | 24.07 | 23.84 | 23.96 | 28,614 | -0.06(-0.23%) |
Jan 24, 2014 | 24.24 | 24.38 | 24.01 | 24.01 | 32,559 | -0.39(-1.58%) |
Jan 23, 2014 | 24.57 | 24.57 | 24.33 | 24.40 | 78,808 | -0.39(-1.59%) |
Jan 22, 2014 | 24.78 | 24.80 | 24.71 | 24.79 | 32,031 | +0.09(+0.38%) |
Jan 21, 2014 | 24.84 | 24.84 | 24.61 | 24.70 | 35,797 | -0.03(-0.12%) |
Jan 17, 2014 | 24.75 | 24.73 | 24.73 | 24.73 | 9,571 | +0.14(+0.55%) |
Jan 16, 2014 | 24.56 | 24.62 | 24.51 | 24.59 | 22,319 | -0.05(-0.22%) |
Jan 15, 2014 | 24.63 | 24.67 | 24.54 | 24.65 | 43,126 | +0.02(+0.08%) |
Jan 14, 2014 | 24.63 | 24.63 | 24.49 | 24.63 | 56,259 | +0.11(+0.46%) |
Jan 13, 2014 | 24.64 | 24.72 | 24.48 | 24.51 | 34,795 | -0.24(-0.97%) |
Jan 10, 2014 | 24.60 | 24.75 | 24.51 | 24.75 | 85,410 | +0.24(+0.98%) |
Jan 09, 2014 | 24.63 | 24.63 | 24.44 | 24.51 | 22,862 | -0.01(-0.03%) |
Jan 08, 2014 | 24.59 | 24.59 | 24.50 | 24.52 | 13,483 | -0.12(-0.49%) |
Jan 07, 2014 | 24.59 | 24.64 | 24.57 | 24.64 | 22,841 | +0.05(+0.21%) |
Jan 06, 2014 | 24.58 | 24.63 | 24.57 | 24.59 | 22,604 | -0.03(-0.10%) |
Jan 03, 2014 | 24.62 | 24.67 | 24.54 | 24.61 | 18,680 | +0.10(+0.41%) |