Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.21 | 24.21 | 23.59 | 23.95 | 13,136 | +0.11(+0.45%) |
Mar 28, 2014 | 24.40 | 24.54 | 23.22 | 23.84 | 28,941 | -0.43(-1.79%) |
Mar 27, 2014 | 24.80 | 24.97 | 23.93 | 24.27 | 27,228 | -0.46(-1.87%) |
Mar 26, 2014 | 25.26 | 25.33 | 24.72 | 24.74 | 12,212 | -0.23(-0.93%) |
Mar 25, 2014 | 25.07 | 25.29 | 24.93 | 24.97 | 8,221 | +0.18(+0.73%) |
Mar 24, 2014 | 25.40 | 25.52 | 24.73 | 24.79 | 11,477 | -0.56(-2.22%) |
Mar 21, 2014 | 25.44 | 26.01 | 24.87 | 25.35 | 24,777 | +0.06(+0.23%) |
Mar 20, 2014 | 25.49 | 25.86 | 25.22 | 25.29 | 13,326 | -0.46(-1.77%) |
Mar 19, 2014 | 25.88 | 25.88 | 25.30 | 25.75 | 6,967 | -0.03(-0.11%) |
Mar 18, 2014 | 25.58 | 26.01 | 25.13 | 25.78 | 26,489 | +0.21(+0.82%) |
Mar 17, 2014 | 25.53 | 25.87 | 25.04 | 25.57 | 9,026 | +0.28(+1.11%) |
Mar 14, 2014 | 25.29 | 25.39 | 24.58 | 25.28 | 8,798 | +0.33(+1.33%) |
Mar 13, 2014 | 26.23 | 26.23 | 23.70 | 24.95 | 43,881 | -1.26(-4.80%) |
Mar 12, 2014 | 26.27 | 26.70 | 25.76 | 26.21 | 13,814 | -0.09(-0.36%) |
Mar 11, 2014 | 26.35 | 26.50 | 25.84 | 26.30 | 17,154 | -0.24(-0.89%) |
Mar 10, 2014 | 26.58 | 26.74 | 26.02 | 26.54 | 24,425 | -0.24(-0.88%) |
Mar 07, 2014 | 26.86 | 26.86 | 25.96 | 26.78 | 3,932 | +0.00(+0.00%) |
Mar 06, 2014 | 27.10 | 27.10 | 26.02 | 26.78 | 12,479 | +0.23(+0.86%) |
Mar 05, 2014 | 26.85 | 27.42 | 26.55 | 26.55 | 6,664 | -0.53(-1.96%) |
Mar 04, 2014 | 26.05 | 27.24 | 25.79 | 27.08 | 18,688 | +1.43(+5.59%) |
Mar 03, 2014 | 26.10 | 26.31 | 25.64 | 25.64 | 4,923 | -0.60(-2.27%) |
Feb 28, 2014 | 26.55 | 27.02 | 26.11 | 26.24 | 11,902 | -0.19(-0.73%) |
Feb 27, 2014 | 25.70 | 26.55 | 25.57 | 26.43 | 7,840 | +0.72(+2.79%) |
Feb 26, 2014 | 25.95 | 25.95 | 25.46 | 25.72 | 4,446 | +0.23(+0.90%) |
Feb 25, 2014 | 25.96 | 25.96 | 25.39 | 25.49 | 5,205 | -0.44(-1.71%) |
Feb 24, 2014 | 25.93 | 25.93 | 25.93 | 25.93 | 2,831 | +0.39(+1.54%) |
Feb 21, 2014 | 25.57 | 25.84 | 25.11 | 25.54 | 17,872 | +0.15(+0.59%) |
Feb 20, 2014 | 25.41 | 26.34 | 25.19 | 25.39 | 20,254 | -0.07(-0.28%) |
Feb 19, 2014 | 26.90 | 26.90 | 25.34 | 25.46 | 22,509 | -0.78(-2.98%) |
Feb 18, 2014 | 26.02 | 26.43 | 25.60 | 26.24 | 21,414 | +0.47(+1.84%) |
Feb 14, 2014 | 25.72 | 25.77 | 25.77 | 25.77 | 4,742 | +0.00(+0.00%) |
Feb 13, 2014 | 25.31 | 25.77 | 25.31 | 25.77 | 4,594 | +0.31(+1.21%) |
Feb 12, 2014 | 25.29 | 26.52 | 25.29 | 25.46 | 4,943 | +0.06(+0.23%) |
Feb 11, 2014 | 25.71 | 25.89 | 25.15 | 25.40 | 41,941 | -0.46(-1.77%) |
Feb 10, 2014 | 25.66 | 25.86 | 25.21 | 25.86 | 21,101 | +0.31(+1.21%) |
Feb 07, 2014 | 25.62 | 26.44 | 25.13 | 25.55 | 34,246 | -0.06(-0.25%) |
Feb 06, 2014 | 26.91 | 26.91 | 25.56 | 25.62 | 14,607 | -1.29(-4.80%) |
Feb 05, 2014 | 27.89 | 29.28 | 26.78 | 26.91 | 8,945 | -0.06(-0.24%) |
Feb 04, 2014 | 26.07 | 27.67 | 26.07 | 26.97 | 41,091 | +1.28(+4.97%) |
Feb 03, 2014 | 25.36 | 26.78 | 25.36 | 25.69 | 26,537 | +0.39(+1.56%) |
Jan 31, 2014 | 25.23 | 26.45 | 24.29 | 25.30 | 42,285 | -0.47(-1.84%) |
Jan 30, 2014 | 26.81 | 27.40 | 25.27 | 25.77 | 26,890 | -0.67(-2.52%) |
Jan 29, 2014 | 26.48 | 27.14 | 26.32 | 26.44 | 14,106 | -0.17(-0.65%) |
Jan 28, 2014 | 27.33 | 27.33 | 25.84 | 26.61 | 27,438 | -0.57(-2.11%) |
Jan 27, 2014 | 27.83 | 28.60 | 26.95 | 27.19 | 6,871 | -0.64(-2.29%) |
Jan 24, 2014 | 29.81 | 30.48 | 27.44 | 27.82 | 44,135 | -2.13(-7.11%) |
Jan 23, 2014 | 30.11 | 30.75 | 29.95 | 29.95 | 8,642 | -0.29(-0.95%) |
Jan 22, 2014 | 30.25 | 30.47 | 29.97 | 30.24 | 3,457 | +0.15(+0.50%) |
Jan 21, 2014 | 30.20 | 30.20 | 29.93 | 30.09 | 8,221 | -0.11(-0.36%) |
Jan 17, 2014 | 30.66 | 30.20 | 30.20 | 30.20 | 7,392 | -0.41(-1.34%) |
Jan 16, 2014 | 31.19 | 31.19 | 30.56 | 30.60 | 5,884 | -0.62(-2.00%) |
Jan 15, 2014 | 30.98 | 31.23 | 30.61 | 31.23 | 3,061 | +0.25(+0.81%) |
Jan 14, 2014 | 30.63 | 31.41 | 30.61 | 30.98 | 9,858 | +0.47(+1.53%) |
Jan 13, 2014 | 31.97 | 31.97 | 30.51 | 30.51 | 8,623 | -1.48(-4.64%) |
Jan 10, 2014 | 32.07 | 32.07 | 31.63 | 32.00 | 5,755 | -0.05(-0.16%) |
Jan 09, 2014 | 32.10 | 32.21 | 31.33 | 32.05 | 42,879 | -0.05(-0.16%) |
Jan 08, 2014 | 32.69 | 32.69 | 32.09 | 32.10 | 6,833 | -0.24(-0.73%) |
Jan 07, 2014 | 32.40 | 32.42 | 31.59 | 32.33 | 25,301 | +0.25(+0.78%) |
Jan 06, 2014 | 31.99 | 32.58 | 31.19 | 32.08 | 33,417 | +0.34(+1.08%) |
Jan 03, 2014 | 32.11 | 32.25 | 31.73 | 31.74 | 10,578 | -0.14(-0.45%) |