Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.65 | 24.80 | 24.50 | 24.76 | 252,678 | +0.27(+1.10%) |
Mar 28, 2014 | 24.72 | 24.89 | 24.31 | 24.49 | 238,490 | -0.15(-0.61%) |
Mar 27, 2014 | 25.17 | 25.22 | 24.62 | 24.64 | 228,504 | -0.48(-1.91%) |
Mar 26, 2014 | 25.42 | 25.42 | 24.99 | 25.12 | 206,338 | -0.13(-0.50%) |
Mar 25, 2014 | 25.09 | 25.25 | 24.93 | 25.25 | 138,282 | +0.21(+0.84%) |
Mar 24, 2014 | 25.25 | 25.70 | 24.81 | 25.04 | 134,611 | -0.24(-0.97%) |
Mar 21, 2014 | 25.34 | 25.68 | 25.22 | 25.28 | 294,339 | -0.06(-0.23%) |
Mar 20, 2014 | 25.13 | 25.53 | 25.13 | 25.34 | 123,924 | +0.23(+0.91%) |
Mar 19, 2014 | 25.41 | 25.41 | 25.06 | 25.11 | 138,566 | -0.28(-1.09%) |
Mar 18, 2014 | 24.67 | 25.46 | 24.67 | 25.39 | 158,109 | +0.82(+3.36%) |
Mar 17, 2014 | 24.62 | 24.88 | 24.42 | 24.56 | 155,943 | +0.03(+0.10%) |
Mar 14, 2014 | 24.47 | 24.75 | 24.30 | 24.54 | 102,742 | -0.07(-0.27%) |
Mar 13, 2014 | 24.94 | 24.94 | 24.44 | 24.61 | 243,250 | -0.29(-1.18%) |
Mar 12, 2014 | 24.95 | 24.97 | 24.71 | 24.90 | 127,423 | +0.06(+0.24%) |
Mar 11, 2014 | 25.17 | 25.18 | 24.74 | 24.84 | 79,847 | -0.25(-1.01%) |
Mar 10, 2014 | 25.09 | 25.18 | 24.89 | 25.09 | 161,969 | -0.06(-0.23%) |
Mar 07, 2014 | 25.13 | 25.24 | 24.78 | 25.15 | 248,390 | +0.21(+0.84%) |
Mar 06, 2014 | 24.99 | 25.08 | 24.83 | 24.94 | 144,843 | -0.05(-0.20%) |
Mar 05, 2014 | 25.12 | 25.29 | 24.90 | 24.99 | 211,770 | -0.13(-0.50%) |
Mar 04, 2014 | 24.76 | 25.33 | 24.44 | 25.12 | 497,202 | +0.53(+2.14%) |
Mar 03, 2014 | 24.30 | 24.79 | 24.21 | 24.59 | 272,623 | +0.13(+0.51%) |
Feb 28, 2014 | 24.44 | 24.64 | 24.24 | 24.47 | 376,810 | +0.06(+0.24%) |
Feb 27, 2014 | 23.98 | 24.51 | 23.87 | 24.41 | 282,474 | +0.36(+1.49%) |
Feb 26, 2014 | 24.03 | 24.41 | 23.80 | 24.05 | 361,360 | -0.04(-0.17%) |
Feb 25, 2014 | 24.23 | 24.69 | 23.65 | 24.09 | 822,270 | +0.59(+2.53%) |
Feb 24, 2014 | 23.29 | 23.69 | 23.25 | 23.50 | 430,429 | +0.25(+1.08%) |
Feb 21, 2014 | 23.39 | 23.43 | 22.95 | 23.25 | 539,737 | -0.14(-0.61%) |
Feb 20, 2014 | 24.03 | 24.23 | 23.35 | 23.39 | 531,151 | -0.54(-2.27%) |
Feb 19, 2014 | 24.57 | 24.85 | 23.85 | 23.93 | 235,544 | -0.60(-2.45%) |
Feb 18, 2014 | 23.95 | 24.63 | 23.92 | 24.54 | 261,024 | +0.69(+2.87%) |
Feb 14, 2014 | 23.81 | 23.85 | 23.85 | 23.85 | 181,231 | -0.07(-0.28%) |
Feb 13, 2014 | 23.31 | 23.98 | 23.16 | 23.92 | 121,838 | +0.42(+1.78%) |
Feb 12, 2014 | 23.65 | 23.88 | 23.43 | 23.50 | 168,917 | -0.20(-0.85%) |
Feb 11, 2014 | 23.55 | 23.97 | 23.36 | 23.70 | 141,654 | +0.22(+0.93%) |
Feb 10, 2014 | 23.67 | 23.67 | 23.32 | 23.48 | 195,057 | -0.28(-1.20%) |
Feb 07, 2014 | 23.57 | 23.84 | 23.43 | 23.77 | 165,511 | +0.30(+1.28%) |
Feb 06, 2014 | 23.11 | 23.55 | 23.11 | 23.47 | 113,766 | +0.36(+1.56%) |
Feb 05, 2014 | 23.37 | 23.37 | 22.93 | 23.11 | 155,895 | -0.42(-1.78%) |
Feb 04, 2014 | 23.16 | 23.55 | 22.96 | 23.52 | 292,427 | +0.43(+1.88%) |
Feb 03, 2014 | 24.33 | 24.33 | 23.00 | 23.09 | 447,100 | -1.24(-5.09%) |
Jan 31, 2014 | 24.13 | 24.62 | 23.99 | 24.33 | 292,850 | -0.18(-0.72%) |
Jan 30, 2014 | 24.77 | 24.77 | 24.47 | 24.50 | 167,381 | -0.13(-0.51%) |
Jan 29, 2014 | 24.94 | 25.36 | 24.52 | 24.63 | 112,466 | -0.48(-1.93%) |
Jan 28, 2014 | 25.10 | 25.17 | 24.79 | 25.11 | 185,670 | +0.09(+0.37%) |
Jan 27, 2014 | 25.34 | 25.54 | 24.91 | 25.02 | 384,780 | -0.38(-1.48%) |
Jan 24, 2014 | 25.75 | 25.78 | 25.35 | 25.40 | 412,564 | -0.53(-2.03%) |
Jan 23, 2014 | 25.77 | 26.00 | 25.61 | 25.92 | 209,919 | +0.01(+0.03%) |
Jan 22, 2014 | 25.50 | 25.93 | 25.46 | 25.91 | 176,681 | +0.41(+1.61%) |
Jan 21, 2014 | 25.50 | 25.51 | 25.25 | 25.50 | 138,690 | +0.19(+0.76%) |
Jan 17, 2014 | 25.21 | 25.31 | 25.31 | 25.31 | 92,230 | -0.01(-0.03%) |
Jan 16, 2014 | 25.12 | 25.33 | 24.89 | 25.32 | 137,866 | +0.23(+0.90%) |
Jan 15, 2014 | 25.07 | 25.38 | 25.06 | 25.10 | 180,829 | +0.03(+0.10%) |
Jan 14, 2014 | 24.79 | 25.47 | 24.79 | 25.07 | 160,740 | +0.31(+1.25%) |
Jan 13, 2014 | 24.76 | 24.92 | 24.59 | 24.76 | 133,218 | -0.15(-0.60%) |
Jan 10, 2014 | 24.87 | 24.92 | 24.61 | 24.91 | 102,847 | +0.08(+0.30%) |
Jan 09, 2014 | 25.06 | 25.20 | 24.79 | 24.84 | 155,521 | -0.08(-0.30%) |
Jan 08, 2014 | 24.84 | 25.17 | 24.71 | 24.91 | 298,799 | +0.01(+0.03%) |
Jan 07, 2014 | 24.96 | 25.38 | 24.74 | 24.90 | 199,621 | +0.01(+0.03%) |
Jan 06, 2014 | 25.25 | 25.25 | 24.77 | 24.89 | 171,465 | -0.13(-0.50%) |
Jan 03, 2014 | 24.67 | 25.25 | 24.67 | 25.02 | 194,581 | +0.37(+1.49%) |