Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.17 | 25.17 | 24.99 | 25.04 | 14,283 | -0.03(-0.12%) |
Mar 28, 2014 | 24.94 | 25.15 | 24.94 | 25.07 | 0 | +0.25(+1.01%) |
Mar 27, 2014 | 24.87 | 24.94 | 24.75 | 24.82 | 19,496 | -0.28(-1.12%) |
Mar 26, 2014 | 24.99 | 25.14 | 24.97 | 25.10 | 21,856 | +0.37(+1.50%) |
Mar 25, 2014 | 24.64 | 24.76 | 24.37 | 24.73 | 19,435 | +0.17(+0.69%) |
Mar 24, 2014 | 24.70 | 24.70 | 24.32 | 24.56 | 17,601 | +0.05(+0.20%) |
Mar 21, 2014 | 24.66 | 24.81 | 24.51 | 24.51 | 16,308 | -0.20(-0.81%) |
Mar 20, 2014 | 24.65 | 24.76 | 24.58 | 24.71 | 13,703 | -0.25(-1.00%) |
Mar 19, 2014 | 25.36 | 25.36 | 24.70 | 24.96 | 19,823 | -0.33(-1.30%) |
Mar 18, 2014 | 24.98 | 25.30 | 24.94 | 25.29 | 25,849 | +0.60(+2.43%) |
Mar 17, 2014 | 24.66 | 24.75 | 24.61 | 24.69 | 18,870 | +0.52(+2.15%) |
Mar 14, 2014 | 23.95 | 24.27 | 23.89 | 24.17 | 0 | +0.34(+1.43%) |
Mar 13, 2014 | 24.56 | 24.58 | 23.80 | 23.83 | 48,585 | -0.54(-2.22%) |
Mar 12, 2014 | 23.97 | 24.44 | 23.97 | 24.37 | 29,839 | +0.02(+0.08%) |
Mar 11, 2014 | 24.59 | 24.67 | 24.35 | 24.35 | 42,238 | -0.46(-1.85%) |
Mar 10, 2014 | 25.02 | 25.02 | 24.63 | 24.81 | 43,424 | -0.32(-1.29%) |
Mar 07, 2014 | 25.51 | 25.51 | 25.02 | 25.13 | 0 | -0.63(-2.43%) |
Mar 06, 2014 | 25.62 | 25.88 | 25.62 | 25.76 | 46,437 | +0.98(+3.95%) |
Mar 05, 2014 | 24.68 | 24.80 | 24.62 | 24.78 | 15,996 | +0.08(+0.33%) |
Mar 04, 2014 | 24.70 | 24.76 | 24.62 | 24.70 | 33,461 | +0.75(+3.13%) |
Mar 03, 2014 | 23.95 | 24.06 | 23.84 | 23.95 | 31,453 | -0.29(-1.20%) |
Feb 28, 2014 | 24.33 | 24.48 | 24.24 | 24.24 | 0 | +0.23(+0.96%) |
Feb 27, 2014 | 23.99 | 24.07 | 23.90 | 24.01 | 15,007 | -0.12(-0.50%) |
Feb 26, 2014 | 24.32 | 24.32 | 24.12 | 24.13 | 47,198 | -0.16(-0.64%) |
Feb 25, 2014 | 24.53 | 24.53 | 24.25 | 24.29 | 19,357 | -0.02(-0.06%) |
Feb 24, 2014 | 24.33 | 24.38 | 24.23 | 24.30 | 29,244 | -0.17(-0.69%) |
Feb 21, 2014 | 24.31 | 24.48 | 24.27 | 24.47 | 0 | +0.49(+2.04%) |
Feb 20, 2014 | 23.98 | 23.99 | 23.80 | 23.98 | 13,752 | +0.36(+1.52%) |
Feb 19, 2014 | 23.74 | 23.84 | 23.48 | 23.62 | 28,987 | -0.12(-0.51%) |
Feb 18, 2014 | 23.70 | 23.75 | 23.60 | 23.74 | 38,441 | -0.01(-0.04%) |
Feb 14, 2014 | 23.75 | 23.75 | 23.75 | 0 | -0.07(-0.29%) | |
Feb 13, 2014 | 23.60 | 23.90 | 23.56 | 23.82 | 31,191 | +0.13(+0.55%) |
Feb 12, 2014 | 23.52 | 23.73 | 23.52 | 23.69 | 35,802 | +0.77(+3.36%) |
Feb 11, 2014 | 22.71 | 22.95 | 22.71 | 22.92 | 20,738 | +0.76(+3.43%) |
Feb 10, 2014 | 21.98 | 22.17 | 21.92 | 22.16 | 23,672 | +0.28(+1.28%) |
Feb 07, 2014 | 21.57 | 21.89 | 21.57 | 21.88 | 0 | +0.37(+1.72%) |
Feb 06, 2014 | 21.32 | 21.57 | 21.32 | 21.51 | 25,709 | +0.56(+2.67%) |
Feb 05, 2014 | 20.89 | 20.96 | 20.82 | 20.95 | 16,755 | -0.01(-0.05%) |
Feb 04, 2014 | 20.86 | 21.04 | 20.86 | 20.96 | 15,511 | +0.11(+0.50%) |
Feb 03, 2014 | 21.16 | 21.17 | 20.82 | 20.86 | 16,483 | -0.11(-0.55%) |
Jan 31, 2014 | 20.94 | 21.18 | 20.91 | 20.97 | 0 | -0.48(-2.21%) |
Jan 30, 2014 | 21.50 | 21.50 | 21.25 | 21.45 | 37,424 | +0.09(+0.40%) |
Jan 29, 2014 | 21.26 | 21.53 | 21.08 | 21.36 | 19,762 | -0.19(-0.88%) |
Jan 28, 2014 | 21.36 | 21.64 | 21.36 | 21.55 | 22,458 | +0.39(+1.84%) |
Jan 27, 2014 | 21.29 | 21.34 | 21.00 | 21.16 | 60,635 | +0.07(+0.33%) |
Jan 24, 2014 | 21.34 | 21.34 | 21.09 | 21.09 | 0 | -0.68(-3.12%) |
Jan 23, 2014 | 21.67 | 21.77 | 21.57 | 21.77 | 24,692 | -0.04(-0.18%) |
Jan 22, 2014 | 21.83 | 21.84 | 21.67 | 21.81 | 141,052 | -0.55(-2.48%) |
Jan 21, 2014 | 22.01 | 22.47 | 22.01 | 22.36 | 125,343 | +0.39(+1.80%) |
Jan 17, 2014 | 21.97 | 21.97 | 21.97 | 0 | +0.24(+1.10%) | |
Jan 16, 2014 | 21.72 | 21.83 | 21.65 | 21.73 | 32,592 | -0.10(-0.46%) |
Jan 15, 2014 | 21.67 | 21.83 | 21.71 | 21.83 | 22,123 | +0.16(+0.74%) |
Jan 14, 2014 | 21.59 | 21.70 | 21.56 | 21.67 | 14,463 | +0.07(+0.32%) |
Jan 13, 2014 | 21.45 | 21.64 | 21.21 | 21.60 | 49,685 | +0.23(+1.08%) |
Jan 10, 2014 | 21.35 | 21.40 | 21.22 | 21.37 | 22,559 | +0.22(+1.04%) |
Jan 09, 2014 | 21.14 | 21.20 | 20.95 | 21.15 | 23,423 | +0.26(+1.24%) |
Jan 08, 2014 | 20.70 | 20.92 | 20.67 | 20.89 | 9,795 | +0.31(+1.51%) |
Jan 07, 2014 | 20.58 | 20.58 | 20.50 | 20.58 | 7,863 | -0.05(-0.24%) |
Jan 06, 2014 | 20.68 | 20.68 | 20.50 | 20.63 | 31,107 | +0.03(+0.15%) |
Jan 03, 2014 | 20.71 | 20.75 | 20.60 | 20.60 | 0 | -0.17(-0.82%) |