Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.95 | 23.20 | 22.75 | 23.18 | 186,790 | +0.29(+1.27%) |
Mar 28, 2014 | 23.16 | 23.36 | 22.70 | 22.89 | 156,752 | -0.30(-1.29%) |
Mar 27, 2014 | 23.41 | 23.62 | 23.11 | 23.19 | 117,683 | -0.27(-1.15%) |
Mar 26, 2014 | 24.16 | 24.19 | 23.42 | 23.46 | 83,487 | -0.55(-2.29%) |
Mar 25, 2014 | 24.72 | 24.81 | 23.64 | 24.01 | 210,545 | -0.64(-2.60%) |
Mar 24, 2014 | 24.86 | 24.86 | 24.43 | 24.65 | 237,149 | -0.22(-0.88%) |
Mar 21, 2014 | 24.75 | 25.03 | 24.59 | 24.87 | 350,133 | +0.12(+0.48%) |
Mar 20, 2014 | 25.02 | 25.19 | 24.73 | 24.75 | 87,491 | -0.37(-1.47%) |
Mar 19, 2014 | 25.14 | 25.20 | 24.78 | 25.12 | 128,016 | -0.08(-0.32%) |
Mar 18, 2014 | 25.26 | 25.45 | 25.08 | 25.20 | 116,058 | -0.02(-0.08%) |
Mar 17, 2014 | 25.14 | 25.32 | 25.06 | 25.22 | 116,982 | +0.19(+0.76%) |
Mar 14, 2014 | 24.76 | 25.22 | 24.76 | 25.03 | 135,629 | +0.15(+0.60%) |
Mar 13, 2014 | 25.12 | 25.23 | 24.73 | 24.88 | 119,339 | -0.17(-0.68%) |
Mar 12, 2014 | 24.92 | 25.20 | 24.90 | 25.05 | 99,806 | +0.08(+0.32%) |
Mar 11, 2014 | 25.08 | 25.31 | 24.95 | 24.97 | 167,336 | -0.14(-0.56%) |
Mar 10, 2014 | 25.10 | 25.22 | 25.04 | 25.11 | 92,045 | +0.05(+0.20%) |
Mar 07, 2014 | 25.22 | 25.33 | 24.95 | 25.06 | 106,327 | +0.00(+0.00%) |
Mar 06, 2014 | 25.08 | 25.11 | 24.86 | 25.06 | 108,983 | +0.17(+0.68%) |
Mar 05, 2014 | 24.48 | 25.04 | 24.47 | 24.89 | 226,042 | +0.33(+1.34%) |
Mar 04, 2014 | 24.18 | 24.75 | 24.03 | 24.56 | 195,177 | +0.64(+2.68%) |
Mar 03, 2014 | 24.18 | 24.49 | 23.77 | 23.92 | 79,849 | -0.37(-1.52%) |
Feb 28, 2014 | 24.46 | 24.70 | 24.20 | 24.29 | 185,543 | -0.15(-0.61%) |
Feb 27, 2014 | 24.08 | 24.57 | 24.00 | 24.44 | 191,185 | +0.18(+0.74%) |
Feb 26, 2014 | 24.40 | 24.45 | 24.12 | 24.26 | 156,782 | -0.18(-0.74%) |
Feb 25, 2014 | 24.53 | 24.64 | 24.23 | 24.44 | 150,376 | -0.15(-0.61%) |
Feb 24, 2014 | 24.56 | 24.66 | 24.38 | 24.59 | 112,723 | +0.21(+0.86%) |
Feb 21, 2014 | 24.75 | 24.86 | 24.33 | 24.38 | 131,473 | -0.44(-1.77%) |
Feb 20, 2014 | 24.54 | 24.89 | 24.40 | 24.82 | 140,824 | +0.26(+1.06%) |
Feb 19, 2014 | 24.79 | 24.93 | 24.51 | 24.56 | 131,087 | -0.37(-1.48%) |
Feb 18, 2014 | 24.77 | 25.01 | 24.62 | 24.93 | 171,638 | +0.19(+0.77%) |
Feb 14, 2014 | 24.68 | 24.74 | 24.74 | 24.74 | 81,800 | +0.06(+0.24%) |
Feb 13, 2014 | 24.35 | 24.75 | 24.25 | 24.68 | 179,862 | +0.18(+0.73%) |
Feb 12, 2014 | 24.75 | 24.85 | 24.45 | 24.50 | 144,925 | -0.22(-0.89%) |
Feb 11, 2014 | 24.63 | 24.92 | 24.54 | 24.72 | 307,996 | -0.02(-0.08%) |
Feb 10, 2014 | 24.82 | 24.84 | 24.45 | 24.74 | 288,694 | -0.10(-0.40%) |
Feb 07, 2014 | 26.39 | 26.60 | 24.71 | 24.84 | 786,138 | -1.61(-6.09%) |
Feb 06, 2014 | 26.35 | 27.20 | 25.92 | 26.45 | 995,248 | +0.18(+0.69%) |
Feb 05, 2014 | 26.47 | 26.58 | 26.01 | 26.27 | 90,905 | -0.27(-1.02%) |
Feb 04, 2014 | 26.58 | 26.66 | 26.19 | 26.54 | 65,440 | +0.02(+0.08%) |
Feb 03, 2014 | 27.09 | 27.09 | 26.06 | 26.52 | 149,168 | -0.56(-2.07%) |
Jan 31, 2014 | 26.78 | 27.39 | 26.71 | 27.08 | 145,917 | -0.15(-0.55%) |
Jan 30, 2014 | 27.23 | 27.52 | 26.85 | 27.23 | 115,991 | +0.14(+0.52%) |
Jan 29, 2014 | 26.94 | 27.21 | 26.80 | 27.09 | 149,078 | -0.03(-0.11%) |
Jan 28, 2014 | 27.34 | 27.34 | 26.91 | 27.12 | 123,786 | -0.13(-0.48%) |
Jan 27, 2014 | 27.24 | 27.65 | 26.98 | 27.25 | 203,683 | +0.05(+0.18%) |
Jan 24, 2014 | 27.97 | 27.97 | 26.91 | 27.20 | 97,895 | -0.99(-3.51%) |
Jan 23, 2014 | 28.12 | 28.26 | 27.61 | 28.19 | 131,846 | -0.04(-0.14%) |
Jan 22, 2014 | 28.16 | 28.27 | 28.04 | 28.23 | 44,931 | -0.01(-0.04%) |
Jan 21, 2014 | 28.25 | 28.33 | 27.91 | 28.24 | 81,473 | +0.07(+0.25%) |
Jan 17, 2014 | 28.43 | 28.17 | 28.17 | 28.17 | 108,600 | -0.32(-1.12%) |
Jan 16, 2014 | 28.43 | 28.56 | 28.05 | 28.49 | 62,198 | -0.07(-0.25%) |
Jan 15, 2014 | 28.05 | 28.63 | 27.93 | 28.56 | 86,223 | +0.51(+1.82%) |
Jan 14, 2014 | 27.62 | 28.19 | 27.47 | 28.05 | 124,770 | +0.61(+2.22%) |
Jan 13, 2014 | 27.48 | 27.48 | 27.16 | 27.44 | 149,745 | +0.02(+0.07%) |
Jan 10, 2014 | 27.34 | 27.48 | 27.20 | 27.42 | 94,605 | +0.00(+0.00%) |
Jan 09, 2014 | 27.32 | 27.45 | 27.10 | 27.42 | 153,084 | +0.19(+0.70%) |
Jan 08, 2014 | 27.20 | 27.28 | 26.90 | 27.23 | 64,738 | -0.05(-0.18%) |
Jan 07, 2014 | 27.17 | 27.35 | 26.64 | 27.28 | 60,494 | +0.11(+0.40%) |
Jan 06, 2014 | 27.06 | 27.31 | 26.82 | 27.17 | 60,216 | +0.15(+0.56%) |
Jan 03, 2014 | 27.09 | 27.16 | 26.78 | 27.02 | 74,023 | -0.08(-0.30%) |