Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.76 | 24.10 | 23.70 | 23.98 | 267,571 | +0.26(+1.10%) |
Mar 28, 2014 | 23.54 | 23.85 | 23.51 | 23.72 | 281,817 | +0.18(+0.76%) |
Mar 27, 2014 | 23.55 | 23.64 | 23.36 | 23.54 | 222,379 | -0.03(-0.13%) |
Mar 26, 2014 | 23.81 | 23.92 | 23.48 | 23.57 | 314,773 | -0.14(-0.59%) |
Mar 25, 2014 | 23.71 | 23.92 | 23.61 | 23.71 | 236,919 | +0.11(+0.47%) |
Mar 24, 2014 | 23.61 | 23.69 | 23.41 | 23.60 | 266,656 | +0.08(+0.34%) |
Mar 21, 2014 | 23.60 | 23.60 | 23.36 | 23.52 | 238,025 | -0.05(-0.21%) |
Mar 20, 2014 | 23.49 | 23.59 | 23.42 | 23.57 | 179,646 | -0.01(-0.04%) |
Mar 19, 2014 | 23.50 | 23.92 | 23.28 | 23.58 | 1,072,587 | +0.08(+0.34%) |
Mar 18, 2014 | 23.61 | 23.68 | 23.45 | 23.50 | 1,702,094 | -0.09(-0.38%) |
Mar 17, 2014 | 23.65 | 23.77 | 23.50 | 23.59 | 246,637 | -0.01(-0.04%) |
Mar 14, 2014 | 23.43 | 23.77 | 23.34 | 23.60 | 322,296 | +0.05(+0.21%) |
Mar 13, 2014 | 23.54 | 23.60 | 23.43 | 23.55 | 222,674 | -0.01(-0.04%) |
Mar 12, 2014 | 23.37 | 23.62 | 23.32 | 23.56 | 128,307 | +0.11(+0.47%) |
Mar 11, 2014 | 23.54 | 23.59 | 23.33 | 23.45 | 525,509 | -0.06(-0.26%) |
Mar 10, 2014 | 23.66 | 23.69 | 23.40 | 23.51 | 389,421 | -0.09(-0.38%) |
Mar 07, 2014 | 23.69 | 23.69 | 23.42 | 23.60 | 280,591 | +0.10(+0.43%) |
Mar 06, 2014 | 23.47 | 23.96 | 23.41 | 23.50 | 464,674 | +0.18(+0.77%) |
Mar 05, 2014 | 23.95 | 23.95 | 22.66 | 23.32 | 1,730,463 | -0.65(-2.71%) |
Mar 04, 2014 | 23.34 | 24.24 | 23.34 | 23.97 | 404,773 | +0.72(+3.10%) |
Mar 03, 2014 | 23.79 | 23.92 | 23.15 | 23.25 | 393,124 | -0.74(-3.08%) |
Feb 28, 2014 | 24.76 | 24.91 | 23.80 | 23.99 | 320,741 | -0.79(-3.19%) |
Feb 27, 2014 | 24.45 | 24.85 | 24.22 | 24.78 | 289,745 | +0.29(+1.18%) |
Feb 26, 2014 | 24.60 | 24.60 | 24.16 | 24.49 | 133,995 | +0.00(+0.00%) |
Feb 25, 2014 | 24.82 | 25.02 | 24.40 | 24.49 | 117,109 | -0.30(-1.21%) |
Feb 24, 2014 | 24.98 | 25.05 | 24.70 | 24.79 | 231,299 | -0.04(-0.16%) |
Feb 21, 2014 | 25.34 | 25.39 | 24.73 | 24.83 | 125,803 | -0.29(-1.15%) |
Feb 20, 2014 | 24.58 | 25.18 | 24.32 | 25.12 | 191,442 | +0.60(+2.45%) |
Feb 19, 2014 | 24.74 | 24.81 | 24.32 | 24.52 | 108,940 | -0.23(-0.93%) |
Feb 18, 2014 | 24.70 | 24.82 | 24.48 | 24.75 | 168,450 | +0.04(+0.16%) |
Feb 14, 2014 | 24.24 | 24.71 | 24.71 | 24.71 | 160,800 | +0.39(+1.60%) |
Feb 13, 2014 | 24.30 | 24.45 | 24.03 | 24.32 | 390,514 | -0.07(-0.29%) |
Feb 12, 2014 | 24.65 | 24.99 | 24.34 | 24.39 | 271,083 | -0.31(-1.26%) |
Feb 11, 2014 | 25.04 | 25.51 | 24.61 | 24.70 | 379,732 | -0.23(-0.92%) |
Feb 10, 2014 | 24.72 | 24.95 | 24.51 | 24.93 | 132,486 | +0.26(+1.05%) |
Feb 07, 2014 | 24.66 | 24.71 | 24.32 | 24.67 | 159,964 | +0.02(+0.08%) |
Feb 06, 2014 | 24.30 | 24.70 | 24.29 | 24.65 | 172,349 | +0.51(+2.11%) |
Feb 05, 2014 | 24.09 | 24.17 | 23.50 | 24.14 | 379,938 | -0.03(-0.12%) |
Feb 04, 2014 | 24.28 | 24.39 | 24.01 | 24.17 | 346,549 | -0.11(-0.45%) |
Feb 03, 2014 | 24.50 | 24.71 | 24.03 | 24.28 | 361,575 | -0.34(-1.38%) |
Jan 31, 2014 | 24.57 | 24.67 | 24.27 | 24.62 | 144,727 | -0.20(-0.81%) |
Jan 30, 2014 | 24.67 | 25.11 | 24.63 | 24.82 | 117,905 | +0.36(+1.47%) |
Jan 29, 2014 | 24.79 | 24.79 | 24.25 | 24.46 | 144,068 | -0.52(-2.08%) |
Jan 28, 2014 | 24.61 | 25.06 | 24.51 | 24.98 | 176,625 | +0.49(+2.00%) |
Jan 27, 2014 | 25.08 | 25.11 | 24.28 | 24.49 | 235,625 | -0.53(-2.12%) |
Jan 24, 2014 | 25.37 | 25.42 | 24.80 | 25.02 | 321,987 | -0.51(-2.00%) |
Jan 23, 2014 | 25.76 | 25.88 | 25.39 | 25.53 | 320,917 | -0.28(-1.08%) |
Jan 22, 2014 | 25.75 | 25.87 | 25.27 | 25.81 | 323,740 | +0.26(+1.02%) |
Jan 21, 2014 | 25.09 | 25.60 | 24.78 | 25.55 | 507,924 | +1.00(+4.07%) |
Jan 17, 2014 | 24.07 | 24.55 | 24.55 | 24.55 | 301,400 | +0.41(+1.70%) |
Jan 16, 2014 | 24.38 | 24.78 | 24.13 | 24.14 | 511,304 | -0.39(-1.59%) |
Jan 15, 2014 | 24.20 | 24.81 | 24.20 | 24.53 | 839,652 | +0.33(+1.36%) |
Jan 14, 2014 | 24.00 | 24.30 | 23.87 | 24.20 | 789,434 | +0.19(+0.79%) |
Jan 13, 2014 | 24.76 | 25.02 | 23.98 | 24.01 | 978,427 | -0.62(-2.52%) |
Jan 10, 2014 | 24.97 | 24.97 | 24.52 | 24.63 | 419,994 | -0.17(-0.69%) |
Jan 09, 2014 | 25.00 | 25.16 | 24.39 | 24.80 | 417,768 | -0.26(-1.04%) |
Jan 08, 2014 | 24.47 | 25.16 | 24.40 | 25.06 | 439,242 | +0.71(+2.92%) |
Jan 07, 2014 | 24.16 | 24.48 | 24.05 | 24.35 | 221,337 | +0.33(+1.37%) |
Jan 06, 2014 | 24.01 | 24.23 | 23.96 | 24.02 | 367,925 | -0.03(-0.12%) |
Jan 03, 2014 | 23.91 | 24.37 | 23.83 | 24.05 | 313,654 | +0.13(+0.54%) |