Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.74 | 24.82 | 24.58 | 24.65 | 516,637 | -0.01(-0.04%) |
Mar 28, 2014 | 24.60 | 24.84 | 24.52 | 24.66 | 813,724 | -0.10(-0.40%) |
Mar 27, 2014 | 24.51 | 24.79 | 24.51 | 24.76 | 661,401 | +0.47(+1.93%) |
Mar 26, 2014 | 24.20 | 24.34 | 24.12 | 24.29 | 464,757 | +0.44(+1.83%) |
Mar 25, 2014 | 23.83 | 23.91 | 23.67 | 23.86 | 358,659 | +0.05(+0.23%) |
Mar 24, 2014 | 23.83 | 24.02 | 23.64 | 23.80 | 439,456 | +0.21(+0.88%) |
Mar 21, 2014 | 23.71 | 23.90 | 23.56 | 23.59 | 888,355 | -0.49(-2.04%) |
Mar 20, 2014 | 23.91 | 24.18 | 23.88 | 24.08 | 396,043 | -0.04(-0.18%) |
Mar 19, 2014 | 24.34 | 24.39 | 24.03 | 24.13 | 393,133 | -0.28(-1.16%) |
Mar 18, 2014 | 24.55 | 24.55 | 24.23 | 24.41 | 840,272 | -0.17(-0.71%) |
Mar 17, 2014 | 24.27 | 24.67 | 24.22 | 24.59 | 1,072,116 | +0.71(+2.97%) |
Mar 14, 2014 | 23.83 | 24.00 | 23.77 | 23.88 | 839,154 | +0.43(+1.82%) |
Mar 13, 2014 | 23.61 | 23.70 | 23.32 | 23.45 | 902,441 | +0.24(+1.04%) |
Mar 12, 2014 | 23.10 | 23.27 | 23.03 | 23.21 | 720,566 | -0.19(-0.79%) |
Mar 11, 2014 | 23.54 | 23.63 | 23.32 | 23.40 | 426,557 | -0.31(-1.29%) |
Mar 10, 2014 | 23.82 | 23.82 | 23.50 | 23.70 | 387,448 | -0.10(-0.41%) |
Mar 07, 2014 | 23.90 | 23.93 | 23.68 | 23.80 | 368,088 | -0.09(-0.37%) |
Mar 06, 2014 | 23.96 | 24.07 | 23.80 | 23.89 | 497,152 | -0.10(-0.41%) |
Mar 05, 2014 | 24.01 | 24.07 | 23.78 | 23.99 | 552,520 | -0.35(-1.44%) |
Mar 04, 2014 | 24.08 | 24.34 | 24.06 | 24.34 | 1,015,343 | +0.41(+1.73%) |
Mar 03, 2014 | 24.13 | 24.14 | 23.87 | 23.92 | 1,523,014 | -0.52(-2.14%) |
Feb 28, 2014 | 24.38 | 24.65 | 24.36 | 24.45 | 1,258,612 | +0.34(+1.40%) |
Feb 27, 2014 | 24.05 | 24.13 | 23.93 | 24.11 | 618,093 | +0.08(+0.32%) |
Feb 26, 2014 | 23.99 | 24.18 | 23.95 | 24.03 | 1,034,190 | +0.11(+0.46%) |
Feb 25, 2014 | 24.10 | 24.32 | 23.88 | 23.92 | 1,183,694 | +0.16(+0.69%) |
Feb 24, 2014 | 23.63 | 23.78 | 23.25 | 23.76 | 764,624 | +0.50(+2.16%) |
Feb 21, 2014 | 23.48 | 23.51 | 23.18 | 23.25 | 998,083 | -0.22(-0.93%) |
Feb 20, 2014 | 23.55 | 23.66 | 23.39 | 23.47 | 1,271,833 | +0.58(+2.53%) |
Feb 19, 2014 | 22.91 | 23.05 | 22.84 | 22.89 | 1,311,840 | +0.04(+0.19%) |
Feb 18, 2014 | 23.00 | 23.08 | 22.81 | 22.85 | 1,334,242 | +0.17(+0.77%) |
Feb 14, 2014 | 22.88 | 22.68 | 22.68 | 22.68 | 841,452 | -0.25(-1.10%) |
Feb 13, 2014 | 22.72 | 23.01 | 22.65 | 22.93 | 789,029 | -0.32(-1.36%) |
Feb 12, 2014 | 23.40 | 23.43 | 23.21 | 23.24 | 649,393 | -0.10(-0.42%) |
Feb 11, 2014 | 23.24 | 23.43 | 23.19 | 23.34 | 693,141 | +0.21(+0.90%) |
Feb 10, 2014 | 23.23 | 23.29 | 23.11 | 23.13 | 713,612 | -0.20(-0.84%) |
Feb 07, 2014 | 23.22 | 23.45 | 23.17 | 23.33 | 985,469 | +0.02(+0.09%) |
Feb 06, 2014 | 23.01 | 23.39 | 22.99 | 23.31 | 903,783 | +0.50(+2.20%) |
Feb 05, 2014 | 22.93 | 23.00 | 22.72 | 22.81 | 1,070,355 | -0.44(-1.88%) |
Feb 04, 2014 | 23.37 | 23.37 | 23.18 | 23.24 | 1,447,089 | -0.19(-0.79%) |
Feb 03, 2014 | 23.89 | 23.96 | 23.42 | 23.43 | 811,569 | -0.54(-2.23%) |
Jan 31, 2014 | 23.47 | 24.04 | 23.40 | 23.96 | 694,387 | +0.07(+0.27%) |
Jan 30, 2014 | 23.93 | 24.07 | 23.80 | 23.90 | 717,163 | +0.08(+0.32%) |
Jan 29, 2014 | 23.90 | 24.30 | 23.82 | 23.82 | 1,755,643 | +0.05(+0.23%) |
Jan 28, 2014 | 23.59 | 24.02 | 23.16 | 23.77 | 1,800,338 | +0.68(+2.93%) |
Jan 27, 2014 | 23.17 | 23.25 | 23.00 | 23.09 | 1,397,504 | -0.51(-2.18%) |
Jan 24, 2014 | 24.14 | 24.14 | 23.60 | 23.60 | 1,256,959 | -0.59(-2.44%) |
Jan 23, 2014 | 24.22 | 24.31 | 23.96 | 24.19 | 1,539,487 | -0.51(-2.08%) |
Jan 22, 2014 | 24.75 | 24.83 | 24.69 | 24.71 | 1,247,892 | -0.21(-0.83%) |
Jan 21, 2014 | 25.26 | 25.31 | 24.76 | 24.91 | 1,689,711 | -0.45(-1.77%) |
Jan 17, 2014 | 25.42 | 25.36 | 25.36 | 25.36 | 849,509 | -0.24(-0.94%) |
Jan 16, 2014 | 25.77 | 25.83 | 25.59 | 25.60 | 940,662 | -0.25(-0.97%) |
Jan 15, 2014 | 25.93 | 25.93 | 25.79 | 25.85 | 461,054 | -0.08(-0.30%) |
Jan 14, 2014 | 25.92 | 26.05 | 25.71 | 25.93 | 506,208 | +0.08(+0.30%) |
Jan 13, 2014 | 25.82 | 26.24 | 25.76 | 25.85 | 1,027,606 | +0.36(+1.41%) |
Jan 10, 2014 | 25.50 | 25.69 | 25.45 | 25.49 | 850,095 | -0.02(-0.09%) |
Jan 09, 2014 | 25.67 | 25.71 | 25.41 | 25.52 | 570,528 | -0.20(-0.76%) |
Jan 08, 2014 | 26.14 | 26.16 | 25.60 | 25.71 | 1,353,841 | -0.22(-0.84%) |
Jan 07, 2014 | 25.92 | 26.09 | 25.89 | 25.93 | 476,335 | +0.02(+0.08%) |
Jan 06, 2014 | 26.06 | 26.07 | 25.88 | 25.91 | 408,451 | -0.15(-0.59%) |
Jan 03, 2014 | 26.17 | 26.20 | 26.00 | 26.06 | 284,971 | -0.23(-0.87%) |