Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.13 | 24.45 | 24.12 | 24.31 | 6,443,898 | +0.30(+1.25%) |
Mar 28, 2014 | 23.56 | 24.05 | 23.54 | 24.01 | 5,856,356 | +0.56(+2.40%) |
Mar 27, 2014 | 23.02 | 23.50 | 22.95 | 23.45 | 5,474,535 | +0.49(+2.12%) |
Mar 26, 2014 | 23.00 | 23.05 | 22.83 | 22.96 | 3,774,530 | -0.03(-0.15%) |
Mar 25, 2014 | 22.99 | 23.04 | 22.86 | 22.99 | 2,994,586 | +0.13(+0.55%) |
Mar 24, 2014 | 22.74 | 22.91 | 22.64 | 22.87 | 3,599,013 | +0.23(+1.01%) |
Mar 21, 2014 | 22.58 | 22.81 | 22.48 | 22.64 | 5,245,133 | +0.08(+0.37%) |
Mar 20, 2014 | 22.53 | 22.62 | 22.41 | 22.56 | 4,372,843 | -0.03(-0.15%) |
Mar 19, 2014 | 22.74 | 22.77 | 22.42 | 22.59 | 5,251,515 | -0.10(-0.43%) |
Mar 18, 2014 | 22.72 | 22.81 | 22.68 | 22.69 | 5,622,711 | -0.03(-0.15%) |
Mar 17, 2014 | 22.83 | 22.85 | 22.65 | 22.72 | 3,294,765 | +0.00(+0.00%) |
Mar 14, 2014 | 22.72 | 22.89 | 22.61 | 22.72 | 3,665,615 | -0.07(-0.30%) |
Mar 13, 2014 | 23.07 | 23.11 | 22.75 | 22.79 | 3,272,402 | -0.19(-0.85%) |
Mar 12, 2014 | 22.67 | 22.99 | 22.49 | 22.99 | 4,105,467 | +0.18(+0.79%) |
Mar 11, 2014 | 23.14 | 23.20 | 22.72 | 22.81 | 3,789,439 | -0.35(-1.50%) |
Mar 10, 2014 | 23.06 | 23.17 | 22.93 | 23.15 | 3,218,861 | +0.01(+0.03%) |
Mar 07, 2014 | 23.20 | 23.29 | 23.09 | 23.15 | 3,540,816 | +0.03(+0.15%) |
Mar 06, 2014 | 22.95 | 23.12 | 22.85 | 23.11 | 3,310,010 | +0.21(+0.91%) |
Mar 05, 2014 | 23.07 | 23.13 | 22.86 | 22.90 | 3,913,180 | -0.11(-0.48%) |
Mar 04, 2014 | 23.14 | 23.15 | 22.95 | 23.01 | 3,104,044 | +0.03(+0.12%) |
Mar 03, 2014 | 22.95 | 23.34 | 22.92 | 22.99 | 4,019,410 | +0.01(+0.06%) |
Feb 28, 2014 | 22.93 | 23.23 | 22.88 | 22.97 | 4,442,843 | +0.13(+0.57%) |
Feb 27, 2014 | 22.86 | 22.93 | 22.66 | 22.84 | 3,746,261 | -0.01(-0.06%) |
Feb 26, 2014 | 22.95 | 22.95 | 22.80 | 22.86 | 4,798,907 | -0.14(-0.60%) |
Feb 25, 2014 | 23.04 | 23.06 | 22.83 | 22.99 | 3,365,083 | -0.06(-0.24%) |
Feb 24, 2014 | 22.90 | 23.26 | 22.75 | 23.05 | 6,724,346 | +0.30(+1.31%) |
Feb 21, 2014 | 22.75 | 22.89 | 22.73 | 22.75 | 2,649,588 | -0.10(-0.45%) |
Feb 20, 2014 | 22.88 | 23.01 | 22.82 | 22.86 | 3,521,604 | -0.18(-0.78%) |
Feb 19, 2014 | 22.99 | 23.22 | 22.96 | 23.04 | 4,469,031 | -0.07(-0.30%) |
Feb 18, 2014 | 23.22 | 23.22 | 22.97 | 23.11 | 4,931,198 | +0.03(+0.12%) |
Feb 14, 2014 | 23.21 | 23.08 | 23.08 | 23.08 | 2,716,264 | -0.08(-0.33%) |
Feb 13, 2014 | 22.66 | 23.17 | 22.59 | 23.15 | 4,301,863 | +0.41(+1.82%) |
Feb 12, 2014 | 22.73 | 22.82 | 22.70 | 22.74 | 5,516,674 | +0.12(+0.52%) |
Feb 11, 2014 | 22.59 | 22.73 | 22.49 | 22.62 | 6,312,471 | +0.03(+0.12%) |
Feb 10, 2014 | 22.83 | 22.83 | 22.50 | 22.59 | 4,330,083 | -0.09(-0.40%) |
Feb 07, 2014 | 22.61 | 22.75 | 22.39 | 22.68 | 4,557,933 | +0.34(+1.52%) |
Feb 06, 2014 | 22.03 | 22.37 | 21.99 | 22.35 | 5,357,329 | +0.39(+1.76%) |
Feb 05, 2014 | 21.85 | 22.01 | 21.77 | 21.96 | 7,856,209 | +0.09(+0.41%) |
Feb 04, 2014 | 21.91 | 22.04 | 21.63 | 21.87 | 11,126,886 | -0.29(-1.31%) |
Feb 03, 2014 | 22.99 | 23.00 | 22.13 | 22.16 | 7,853,478 | -0.53(-2.32%) |
Jan 31, 2014 | 22.22 | 22.78 | 22.16 | 22.68 | 5,725,367 | +0.12(+0.55%) |
Jan 30, 2014 | 22.65 | 22.74 | 22.41 | 22.56 | 4,282,215 | +0.03(+0.12%) |
Jan 29, 2014 | 22.58 | 22.73 | 22.32 | 22.53 | 6,152,968 | -0.22(-0.97%) |
Jan 28, 2014 | 22.56 | 22.81 | 22.54 | 22.75 | 5,127,243 | +0.19(+0.86%) |
Jan 27, 2014 | 23.03 | 23.15 | 22.52 | 22.56 | 6,385,097 | -0.46(-1.98%) |
Jan 24, 2014 | 23.45 | 23.46 | 23.00 | 23.02 | 5,282,767 | -0.53(-2.23%) |
Jan 23, 2014 | 23.58 | 23.70 | 23.43 | 23.54 | 5,447,950 | -0.13(-0.55%) |
Jan 22, 2014 | 23.70 | 23.75 | 23.51 | 23.67 | 4,902,532 | +0.07(+0.29%) |
Jan 21, 2014 | 23.53 | 23.69 | 23.50 | 23.60 | 3,393,565 | +0.05(+0.21%) |
Jan 17, 2014 | 23.74 | 23.55 | 23.55 | 23.55 | 3,676,393 | -0.17(-0.70%) |
Jan 16, 2014 | 23.62 | 23.77 | 23.51 | 23.72 | 3,024,309 | +0.15(+0.64%) |
Jan 15, 2014 | 23.53 | 23.71 | 23.47 | 23.57 | 3,628,557 | +0.03(+0.15%) |
Jan 14, 2014 | 23.73 | 23.76 | 23.49 | 23.53 | 5,627,151 | -0.18(-0.76%) |
Jan 13, 2014 | 24.02 | 24.10 | 23.64 | 23.71 | 4,673,354 | -0.32(-1.32%) |
Jan 10, 2014 | 23.76 | 24.09 | 23.66 | 24.03 | 4,462,003 | +0.29(+1.22%) |
Jan 09, 2014 | 23.87 | 23.95 | 23.58 | 23.74 | 4,937,918 | -0.23(-0.98%) |
Jan 08, 2014 | 23.81 | 24.14 | 23.71 | 23.98 | 7,316,212 | +0.12(+0.49%) |
Jan 07, 2014 | 23.70 | 24.00 | 23.69 | 23.86 | 4,709,907 | +0.16(+0.67%) |
Jan 06, 2014 | 23.64 | 23.76 | 23.51 | 23.70 | 4,491,934 | -0.04(-0.17%) |
Jan 03, 2014 | 23.84 | 23.89 | 23.58 | 23.74 | 3,817,629 | -0.07(-0.29%) |