Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.54 | 21.60 | 19.53 | 20.44 | 287,709 | -0.86(-4.04%) |
Mar 28, 2014 | 20.90 | 21.77 | 20.81 | 21.30 | 197,798 | +0.55(+2.65%) |
Mar 27, 2014 | 23.40 | 23.43 | 20.53 | 20.75 | 246,382 | -2.71(-11.55%) |
Mar 26, 2014 | 24.23 | 24.44 | 23.28 | 23.46 | 80,242 | -0.26(-1.10%) |
Mar 25, 2014 | 24.32 | 24.34 | 23.38 | 23.72 | 65,258 | -0.35(-1.45%) |
Mar 24, 2014 | 24.56 | 24.66 | 23.50 | 24.07 | 158,905 | -0.57(-2.31%) |
Mar 21, 2014 | 25.00 | 25.00 | 24.21 | 24.64 | 58,386 | -0.11(-0.44%) |
Mar 20, 2014 | 24.11 | 24.83 | 24.11 | 24.75 | 204,354 | +1.03(+4.34%) |
Mar 19, 2014 | 23.82 | 24.00 | 23.48 | 23.72 | 52,217 | -0.16(-0.67%) |
Mar 18, 2014 | 23.80 | 24.17 | 23.48 | 23.88 | 71,814 | +0.25(+1.06%) |
Mar 17, 2014 | 24.10 | 24.11 | 23.51 | 23.63 | 73,837 | -0.45(-1.87%) |
Mar 14, 2014 | 24.01 | 24.50 | 23.68 | 24.08 | 46,699 | -0.10(-0.41%) |
Mar 13, 2014 | 24.13 | 24.32 | 23.51 | 24.18 | 79,961 | -0.03(-0.12%) |
Mar 12, 2014 | 24.21 | 24.37 | 24.09 | 24.21 | 59,250 | -0.46(-1.86%) |
Mar 11, 2014 | 24.36 | 24.97 | 24.15 | 24.67 | 167,443 | +0.24(+0.98%) |
Mar 10, 2014 | 24.64 | 24.73 | 24.22 | 24.43 | 64,154 | -0.17(-0.69%) |
Mar 07, 2014 | 24.62 | 24.75 | 24.24 | 24.60 | 110,267 | -0.01(-0.04%) |
Mar 06, 2014 | 24.76 | 24.88 | 24.47 | 24.61 | 80,676 | +0.10(+0.41%) |
Mar 05, 2014 | 24.41 | 24.61 | 24.20 | 24.51 | 67,293 | -0.41(-1.65%) |
Mar 04, 2014 | 24.81 | 24.97 | 24.39 | 24.92 | 42,848 | +0.36(+1.47%) |
Mar 03, 2014 | 24.60 | 24.68 | 24.22 | 24.56 | 65,925 | -0.24(-0.97%) |
Feb 28, 2014 | 24.79 | 25.12 | 24.52 | 24.80 | 93,202 | +0.14(+0.57%) |
Feb 27, 2014 | 24.39 | 24.79 | 24.36 | 24.66 | 120,154 | +0.49(+2.03%) |
Feb 26, 2014 | 24.34 | 24.34 | 24.12 | 24.17 | 89,006 | +0.18(+0.75%) |
Feb 25, 2014 | 24.32 | 24.45 | 23.75 | 23.99 | 84,118 | -0.40(-1.64%) |
Feb 24, 2014 | 24.69 | 24.75 | 24.21 | 24.39 | 129,521 | -0.31(-1.26%) |
Feb 21, 2014 | 24.93 | 24.93 | 24.31 | 24.70 | 69,214 | +0.06(+0.24%) |
Feb 20, 2014 | 24.20 | 24.64 | 24.11 | 24.64 | 116,435 | +0.49(+2.03%) |
Feb 19, 2014 | 24.26 | 24.52 | 24.08 | 24.15 | 32,411 | -0.32(-1.31%) |
Feb 18, 2014 | 24.60 | 24.60 | 24.18 | 24.47 | 87,374 | -0.08(-0.33%) |
Feb 14, 2014 | 24.54 | 24.55 | 24.55 | 24.55 | 65,500 | +0.16(+0.66%) |
Feb 13, 2014 | 24.49 | 24.65 | 24.00 | 24.39 | 71,970 | -0.22(-0.89%) |
Feb 12, 2014 | 24.93 | 24.97 | 24.49 | 24.61 | 59,299 | -0.11(-0.44%) |
Feb 11, 2014 | 24.43 | 24.73 | 24.35 | 24.72 | 111,758 | +0.87(+3.65%) |
Feb 10, 2014 | 23.65 | 23.92 | 23.56 | 23.85 | 85,887 | -0.07(-0.29%) |
Feb 07, 2014 | 23.61 | 23.95 | 23.61 | 23.92 | 137,087 | +0.46(+1.96%) |
Feb 06, 2014 | 24.45 | 24.69 | 23.40 | 23.46 | 95,645 | -0.97(-3.97%) |
Feb 05, 2014 | 24.71 | 25.00 | 24.26 | 24.43 | 130,058 | -0.66(-2.63%) |
Feb 04, 2014 | 25.00 | 25.09 | 24.85 | 25.09 | 46,824 | +0.07(+0.28%) |
Feb 03, 2014 | 25.52 | 25.60 | 24.85 | 25.02 | 109,847 | -0.01(-0.04%) |
Jan 31, 2014 | 24.60 | 25.03 | 24.41 | 25.03 | 41,013 | +0.15(+0.60%) |
Jan 30, 2014 | 24.98 | 25.21 | 24.62 | 24.88 | 82,069 | +0.14(+0.57%) |
Jan 29, 2014 | 24.62 | 24.99 | 24.40 | 24.74 | 66,235 | -0.03(-0.12%) |
Jan 28, 2014 | 24.16 | 24.86 | 24.16 | 24.77 | 156,974 | +1.09(+4.60%) |
Jan 27, 2014 | 23.92 | 24.19 | 23.12 | 23.68 | 170,294 | +0.03(+0.13%) |
Jan 24, 2014 | 24.26 | 24.35 | 23.14 | 23.65 | 178,055 | -0.94(-3.82%) |
Jan 23, 2014 | 25.10 | 25.10 | 24.23 | 24.59 | 108,356 | -0.51(-2.03%) |
Jan 22, 2014 | 25.38 | 25.50 | 24.65 | 25.10 | 109,885 | -0.24(-0.95%) |
Jan 21, 2014 | 25.50 | 25.61 | 25.04 | 25.34 | 148,461 | +0.34(+1.36%) |
Jan 17, 2014 | 25.00 | 25.00 | 25.00 | 25.00 | 109,000 | +0.05(+0.20%) |
Jan 16, 2014 | 25.46 | 25.60 | 24.76 | 24.95 | 302,696 | +0.45(+1.84%) |
Jan 15, 2014 | 23.78 | 25.25 | 24.33 | 24.50 | 399,726 | +0.72(+3.03%) |
Jan 14, 2014 | 23.07 | 24.49 | 23.05 | 23.78 | 384,713 | +1.57(+7.07%) |
Jan 13, 2014 | 22.57 | 22.85 | 22.00 | 22.21 | 177,352 | +0.31(+1.42%) |
Jan 10, 2014 | 21.92 | 22.17 | 21.32 | 21.90 | 134,536 | +0.29(+1.34%) |
Jan 09, 2014 | 21.75 | 22.09 | 20.70 | 21.61 | 204,153 | -0.19(-0.87%) |
Jan 08, 2014 | 23.39 | 23.71 | 21.66 | 21.80 | 281,627 | -1.29(-5.59%) |
Jan 07, 2014 | 22.45 | 23.32 | 22.45 | 23.09 | 173,243 | +0.73(+3.26%) |
Jan 06, 2014 | 21.61 | 22.54 | 21.29 | 22.36 | 281,332 | +1.56(+7.50%) |
Jan 03, 2014 | 20.95 | 20.95 | 20.60 | 20.80 | 72,398 | +0.13(+0.63%) |