Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.44 | 24.64 | 24.39 | 24.58 | 3,607 | -0.04(-0.16%) |
Mar 28, 2014 | 24.33 | 24.65 | 24.33 | 24.62 | 3,886 | -0.02(-0.08%) |
Mar 27, 2014 | 24.40 | 24.64 | 23.72 | 24.64 | 2,822 | +0.57(+2.37%) |
Mar 26, 2014 | 24.32 | 24.80 | 24.07 | 24.07 | 11,064 | -0.70(-2.83%) |
Mar 25, 2014 | 24.77 | 24.77 | 24.00 | 24.77 | 3,332 | +0.31(+1.28%) |
Mar 24, 2014 | 24.55 | 24.55 | 24.14 | 24.46 | 4,270 | +0.11(+0.44%) |
Mar 21, 2014 | 24.30 | 24.42 | 24.14 | 24.35 | 2,600 | -0.14(-0.57%) |
Mar 20, 2014 | 24.35 | 24.75 | 23.76 | 24.49 | 5,589 | -0.40(-1.61%) |
Mar 19, 2014 | 24.65 | 24.89 | 24.38 | 24.89 | 7,616 | +0.40(+1.63%) |
Mar 18, 2014 | 25.24 | 26.51 | 24.37 | 24.49 | 21,936 | +0.30(+1.25%) |
Mar 17, 2014 | 24.46 | 24.46 | 23.65 | 24.19 | 6,316 | +0.05(+0.20%) |
Mar 14, 2014 | 23.66 | 24.26 | 23.61 | 24.14 | 6,425 | -0.19(-0.80%) |
Mar 13, 2014 | 24.25 | 24.47 | 24.11 | 24.33 | 2,914 | +0.13(+0.55%) |
Mar 12, 2014 | 23.90 | 24.22 | 23.52 | 24.20 | 25,807 | -0.43(-1.75%) |
Mar 11, 2014 | 24.66 | 24.72 | 24.54 | 24.63 | 8,326 | +0.13(+0.53%) |
Mar 10, 2014 | 25.22 | 25.30 | 24.50 | 24.50 | 5,050 | -0.55(-2.20%) |
Mar 07, 2014 | 25.00 | 25.07 | 24.80 | 25.05 | 7,297 | +0.26(+1.05%) |
Mar 06, 2014 | 25.09 | 25.09 | 24.74 | 24.79 | 4,077 | +0.10(+0.41%) |
Mar 05, 2014 | 24.68 | 24.85 | 23.17 | 24.69 | 8,280 | +0.01(+0.04%) |
Mar 04, 2014 | 24.98 | 25.50 | 23.11 | 24.68 | 9,047 | +0.19(+0.78%) |
Mar 03, 2014 | 25.49 | 25.83 | 24.31 | 24.49 | 30,538 | -0.10(-0.41%) |
Feb 28, 2014 | 24.06 | 24.59 | 23.75 | 24.59 | 2,554 | +0.53(+2.20%) |
Feb 27, 2014 | 24.31 | 24.72 | 23.00 | 24.06 | 12,934 | -0.23(-0.95%) |
Feb 26, 2014 | 24.25 | 24.33 | 24.24 | 24.29 | 1,860 | +0.08(+0.33%) |
Feb 25, 2014 | 24.14 | 24.21 | 24.14 | 24.21 | 1,423 | +0.20(+0.83%) |
Feb 24, 2014 | 24.02 | 24.09 | 23.87 | 24.01 | 27,428 | +0.14(+0.60%) |
Feb 21, 2014 | 23.62 | 23.87 | 23.62 | 23.87 | 1,051 | +0.18(+0.74%) |
Feb 20, 2014 | 23.30 | 23.69 | 23.30 | 23.69 | 5,984 | +0.09(+0.38%) |
Feb 19, 2014 | 23.30 | 23.65 | 23.30 | 23.60 | 5,309 | -0.01(-0.04%) |
Feb 18, 2014 | 23.28 | 23.65 | 22.20 | 23.61 | 12,041 | +0.34(+1.46%) |
Feb 14, 2014 | 23.50 | 23.27 | 23.27 | 23.27 | 9,100 | -0.02(-0.09%) |
Feb 13, 2014 | 23.18 | 23.38 | 23.17 | 23.29 | 4,712 | +0.22(+0.95%) |
Feb 12, 2014 | 22.75 | 23.10 | 22.75 | 23.07 | 2,290 | -0.10(-0.43%) |
Feb 11, 2014 | 22.75 | 23.47 | 22.75 | 23.17 | 6,890 | +0.08(+0.35%) |
Feb 10, 2014 | 23.43 | 23.43 | 23.09 | 23.09 | 2,613 | +0.03(+0.13%) |
Feb 07, 2014 | 23.10 | 23.10 | 23.05 | 23.06 | 2,968 | -0.01(-0.04%) |
Feb 06, 2014 | 22.99 | 23.49 | 22.99 | 23.07 | 10,736 | +0.19(+0.83%) |
Feb 05, 2014 | 22.87 | 22.88 | 22.87 | 22.88 | 1,735 | -0.00(-0.00%) |
Feb 04, 2014 | 22.70 | 22.91 | 22.70 | 22.88 | 4,704 | +0.20(+0.88%) |
Feb 03, 2014 | 22.21 | 22.75 | 22.20 | 22.68 | 2,801 | +0.18(+0.79%) |
Jan 31, 2014 | 22.10 | 22.55 | 22.10 | 22.50 | 533 | -0.04(-0.16%) |
Jan 30, 2014 | 22.28 | 22.54 | 22.23 | 22.54 | 7,281 | +0.17(+0.76%) |
Jan 29, 2014 | 22.32 | 22.37 | 22.28 | 22.37 | 2,380 | -0.15(-0.67%) |
Jan 28, 2014 | 22.53 | 22.53 | 22.46 | 22.52 | 2,104 | -0.02(-0.09%) |
Jan 27, 2014 | 22.50 | 22.54 | 22.47 | 22.54 | 800 | +0.04(+0.18%) |
Jan 24, 2014 | 22.45 | 22.50 | 22.41 | 22.50 | 3,217 | -0.06(-0.27%) |
Jan 23, 2014 | 22.56 | 22.56 | 22.56 | 22.56 | 71 | +0.00(+0.00%) |
Jan 22, 2014 | 22.56 | 22.56 | 22.48 | 22.56 | 1,630 | +0.03(+0.13%) |
Jan 21, 2014 | 22.76 | 22.76 | 22.52 | 22.53 | 6,137 | -0.51(-2.22%) |
Jan 17, 2014 | 22.94 | 23.04 | 23.04 | 23.04 | 800 | +0.02(+0.09%) |
Jan 16, 2014 | 23.10 | 23.10 | 23.02 | 23.02 | 3,130 | +0.06(+0.26%) |
Jan 15, 2014 | 22.70 | 22.99 | 22.70 | 22.96 | 6,230 | +0.25(+1.10%) |
Jan 14, 2014 | 22.64 | 22.71 | 22.64 | 22.71 | 820 | -0.03(-0.13%) |
Jan 13, 2014 | 22.28 | 22.75 | 22.28 | 22.74 | 3,300 | +0.33(+1.47%) |
Jan 10, 2014 | 22.56 | 22.60 | 22.41 | 22.41 | 2,513 | -0.04(-0.18%) |
Jan 09, 2014 | 22.30 | 22.46 | 22.30 | 22.45 | 2,091 | +0.02(+0.09%) |
Jan 08, 2014 | 22.43 | 22.45 | 22.37 | 22.43 | 3,675 | -0.09(-0.40%) |
Jan 07, 2014 | 22.55 | 22.68 | 22.52 | 22.52 | 2,658 | -0.19(-0.84%) |
Jan 06, 2014 | 22.67 | 22.71 | 22.66 | 22.71 | 2,056 | +0.03(+0.13%) |
Jan 03, 2014 | 22.52 | 22.68 | 22.52 | 22.68 | 3,082 | +0.01(+0.06%) |