Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.14 | 24.47 | 24.13 | 24.32 | 6,439,930 | +0.30(+1.25%) |
Mar 28, 2014 | 23.57 | 24.07 | 23.56 | 24.02 | 5,852,750 | +0.56(+2.40%) |
Mar 27, 2014 | 23.04 | 23.52 | 22.97 | 23.46 | 5,471,164 | +0.49(+2.12%) |
Mar 26, 2014 | 23.01 | 23.06 | 22.85 | 22.97 | 3,772,206 | -0.03(-0.15%) |
Mar 25, 2014 | 23.00 | 23.05 | 22.88 | 23.01 | 2,992,742 | +0.13(+0.55%) |
Mar 24, 2014 | 22.76 | 22.92 | 22.65 | 22.88 | 3,596,797 | +0.23(+1.01%) |
Mar 21, 2014 | 22.60 | 22.82 | 22.49 | 22.65 | 5,241,903 | +0.08(+0.37%) |
Mar 20, 2014 | 22.54 | 22.63 | 22.42 | 22.57 | 4,370,151 | -0.03(-0.15%) |
Mar 19, 2014 | 22.76 | 22.79 | 22.44 | 22.60 | 5,248,282 | -0.10(-0.43%) |
Mar 18, 2014 | 22.73 | 22.82 | 22.69 | 22.70 | 5,619,249 | -0.03(-0.15%) |
Mar 17, 2014 | 22.85 | 22.87 | 22.66 | 22.74 | 3,292,736 | +0.00(+0.00%) |
Mar 14, 2014 | 22.74 | 22.90 | 22.63 | 22.74 | 3,663,358 | -0.07(-0.31%) |
Mar 13, 2014 | 23.08 | 23.13 | 22.76 | 22.81 | 3,270,387 | -0.19(-0.85%) |
Mar 12, 2014 | 22.68 | 23.00 | 22.51 | 23.00 | 4,102,939 | +0.18(+0.79%) |
Mar 11, 2014 | 23.15 | 23.21 | 22.73 | 22.82 | 3,787,106 | -0.35(-1.50%) |
Mar 10, 2014 | 23.07 | 23.19 | 22.95 | 23.17 | 3,216,879 | +0.01(+0.03%) |
Mar 07, 2014 | 23.21 | 23.31 | 23.11 | 23.16 | 3,538,636 | +0.03(+0.15%) |
Mar 06, 2014 | 22.96 | 23.13 | 22.87 | 23.13 | 3,307,972 | +0.21(+0.91%) |
Mar 05, 2014 | 23.08 | 23.15 | 22.88 | 22.92 | 3,910,770 | -0.11(-0.48%) |
Mar 04, 2014 | 23.15 | 23.17 | 22.96 | 23.03 | 3,102,132 | +0.03(+0.12%) |
Mar 03, 2014 | 22.96 | 23.36 | 22.94 | 23.00 | 4,016,935 | +0.01(+0.06%) |
Feb 28, 2014 | 22.95 | 23.25 | 22.89 | 22.99 | 4,440,107 | +0.13(+0.57%) |
Feb 27, 2014 | 22.88 | 22.95 | 22.67 | 22.86 | 3,743,954 | -0.01(-0.06%) |
Feb 26, 2014 | 22.97 | 22.97 | 22.82 | 22.87 | 4,795,953 | -0.14(-0.60%) |
Feb 25, 2014 | 23.06 | 23.07 | 22.84 | 23.01 | 3,363,012 | -0.06(-0.24%) |
Feb 24, 2014 | 22.91 | 23.27 | 22.77 | 23.06 | 6,720,206 | +0.30(+1.31%) |
Feb 21, 2014 | 22.77 | 22.91 | 22.74 | 22.77 | 2,647,956 | -0.10(-0.45%) |
Feb 20, 2014 | 22.90 | 23.02 | 22.83 | 22.87 | 3,519,436 | -0.18(-0.78%) |
Feb 19, 2014 | 23.00 | 23.23 | 22.97 | 23.05 | 4,466,279 | -0.07(-0.30%) |
Feb 18, 2014 | 23.24 | 23.24 | 22.99 | 23.12 | 4,928,162 | +0.03(+0.12%) |
Feb 14, 2014 | 23.22 | 23.09 | 23.09 | 23.09 | 2,714,592 | -0.08(-0.33%) |
Feb 13, 2014 | 22.67 | 23.18 | 22.60 | 23.17 | 4,299,215 | +0.41(+1.82%) |
Feb 12, 2014 | 22.74 | 22.84 | 22.71 | 22.75 | 5,513,277 | +0.12(+0.52%) |
Feb 11, 2014 | 22.61 | 22.75 | 22.50 | 22.64 | 6,308,584 | +0.03(+0.12%) |
Feb 10, 2014 | 22.84 | 22.84 | 22.51 | 22.61 | 4,327,416 | -0.09(-0.40%) |
Feb 07, 2014 | 22.62 | 22.76 | 22.41 | 22.70 | 4,555,127 | +0.34(+1.51%) |
Feb 06, 2014 | 22.04 | 22.39 | 22.00 | 22.36 | 5,354,031 | +0.39(+1.76%) |
Feb 05, 2014 | 21.87 | 22.03 | 21.79 | 21.97 | 7,851,371 | +0.09(+0.41%) |
Feb 04, 2014 | 21.92 | 22.05 | 21.64 | 21.88 | 11,120,035 | -0.29(-1.31%) |
Feb 03, 2014 | 23.01 | 23.02 | 22.14 | 22.17 | 7,848,642 | -0.53(-2.31%) |
Jan 31, 2014 | 22.23 | 22.79 | 22.17 | 22.70 | 5,721,841 | +0.12(+0.55%) |
Jan 30, 2014 | 22.66 | 22.75 | 22.43 | 22.57 | 4,279,578 | +0.03(+0.12%) |
Jan 29, 2014 | 22.59 | 22.74 | 22.33 | 22.55 | 6,149,180 | -0.22(-0.97%) |
Jan 28, 2014 | 22.57 | 22.82 | 22.55 | 22.77 | 5,124,086 | +0.19(+0.86%) |
Jan 27, 2014 | 23.04 | 23.16 | 22.54 | 22.57 | 6,381,166 | -0.46(-1.98%) |
Jan 24, 2014 | 23.47 | 23.48 | 23.02 | 23.03 | 5,279,514 | -0.53(-2.23%) |
Jan 23, 2014 | 23.59 | 23.71 | 23.44 | 23.56 | 5,444,595 | -0.13(-0.55%) |
Jan 22, 2014 | 23.71 | 23.76 | 23.52 | 23.69 | 4,899,513 | +0.07(+0.29%) |
Jan 21, 2014 | 23.55 | 23.71 | 23.51 | 23.62 | 3,391,475 | +0.05(+0.21%) |
Jan 17, 2014 | 23.76 | 23.57 | 23.57 | 23.57 | 3,674,129 | -0.17(-0.70%) |
Jan 16, 2014 | 23.63 | 23.78 | 23.52 | 23.73 | 3,022,447 | +0.15(+0.64%) |
Jan 15, 2014 | 23.55 | 23.73 | 23.49 | 23.58 | 3,626,323 | +0.03(+0.15%) |
Jan 14, 2014 | 23.74 | 23.78 | 23.51 | 23.55 | 5,623,686 | -0.18(-0.76%) |
Jan 13, 2014 | 24.03 | 24.12 | 23.65 | 23.73 | 4,670,477 | -0.32(-1.32%) |
Jan 10, 2014 | 23.78 | 24.11 | 23.68 | 24.05 | 4,459,255 | +0.29(+1.22%) |
Jan 09, 2014 | 23.88 | 23.96 | 23.60 | 23.76 | 4,934,877 | -0.24(-0.98%) |
Jan 08, 2014 | 23.82 | 24.16 | 23.72 | 23.99 | 7,311,707 | +0.12(+0.49%) |
Jan 07, 2014 | 23.71 | 24.02 | 23.71 | 23.87 | 4,707,007 | +0.16(+0.67%) |
Jan 06, 2014 | 23.66 | 23.78 | 23.53 | 23.71 | 4,489,168 | -0.04(-0.17%) |
Jan 03, 2014 | 23.85 | 23.90 | 23.60 | 23.76 | 3,815,279 | -0.07(-0.29%) |