Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.20 | 24.54 | 24.05 | 24.09 | 7,079 | -0.16(-0.66%) |
Mar 28, 2014 | 23.56 | 24.25 | 23.55 | 24.25 | 0 | +0.95(+4.08%) |
Mar 27, 2014 | 22.87 | 23.30 | 22.87 | 23.30 | 4,593 | +0.40(+1.75%) |
Mar 26, 2014 | 22.71 | 23.30 | 22.71 | 22.90 | 20,811 | +0.28(+1.22%) |
Mar 25, 2014 | 22.73 | 22.73 | 22.60 | 22.62 | 98,985 | -0.28(-1.22%) |
Mar 24, 2014 | 22.75 | 23.00 | 22.73 | 22.90 | 2,853 | +0.05(+0.23%) |
Mar 21, 2014 | 22.75 | 22.85 | 22.75 | 22.85 | 0 | +0.20(+0.88%) |
Mar 20, 2014 | 22.65 | 22.65 | 22.65 | 22.65 | 345 | -0.32(-1.39%) |
Mar 19, 2014 | 23.08 | 23.08 | 22.97 | 22.97 | 368 | +0.03(+0.13%) |
Mar 17, 2014 | 22.94 | 22.94 | 22.94 | 22.94 | 123 | +0.32(+1.41%) |
Mar 14, 2014 | 22.76 | 22.83 | 22.62 | 22.62 | 0 | -0.47(-2.03%) |
Mar 13, 2014 | 23.09 | 23.09 | 23.09 | 23.09 | 499 | -0.48(-2.04%) |
Mar 12, 2014 | 23.57 | 23.57 | 23.57 | 23.57 | 198 | -0.29(-1.22%) |
Mar 11, 2014 | 23.86 | 23.86 | 23.86 | 23.86 | 2,349 | +0.06(+0.25%) |
Mar 10, 2014 | 23.95 | 23.95 | 23.80 | 23.80 | 2,514 | -0.09(-0.39%) |
Mar 07, 2014 | 24.03 | 24.03 | 23.89 | 23.89 | 0 | -0.43(-1.76%) |
Mar 06, 2014 | 24.49 | 24.49 | 24.30 | 24.32 | 956 | -0.08(-0.33%) |
Mar 05, 2014 | 24.32 | 24.40 | 24.32 | 24.40 | 1,314 | +0.05(+0.21%) |
Mar 04, 2014 | 24.37 | 24.37 | 24.27 | 24.35 | 1,051 | +0.74(+3.14%) |
Mar 03, 2014 | 23.77 | 23.77 | 23.61 | 23.61 | 716 | -0.87(-3.55%) |
Feb 28, 2014 | 24.39 | 24.57 | 24.39 | 24.48 | 991 | +0.94(+3.98%) |
Feb 27, 2014 | 23.59 | 23.59 | 23.50 | 23.54 | 2,071 | -0.57(-2.36%) |
Feb 26, 2014 | 24.32 | 24.32 | 24.11 | 24.11 | 1,249 | -0.30(-1.21%) |
Feb 25, 2014 | 24.40 | 24.44 | 24.40 | 24.41 | 2,110 | +0.01(+0.02%) |
Feb 24, 2014 | 24.26 | 24.40 | 24.05 | 24.40 | 29,697 | +0.35(+1.46%) |
Feb 21, 2014 | 23.93 | 24.05 | 23.93 | 24.05 | 0 | +0.23(+0.97%) |
Feb 19, 2014 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.22(+0.93%) |
Feb 18, 2014 | 23.74 | 23.74 | 23.60 | 23.60 | 1,261 | -0.20(-0.84%) |
Feb 14, 2014 | 23.80 | 23.80 | 23.80 | 0 | +0.41(+1.75%) | |
Feb 13, 2014 | 23.39 | 23.39 | 23.39 | 23.39 | 194 | -0.12(-0.51%) |
Feb 12, 2014 | 23.51 | 23.51 | 23.51 | 23.51 | 644 | +0.01(+0.04%) |
Feb 11, 2014 | 23.12 | 23.50 | 23.12 | 23.50 | 837 | +0.64(+2.80%) |
Feb 07, 2014 | 22.86 | 22.86 | 22.86 | 0 | +0.57(+2.56%) | |
Feb 06, 2014 | 22.28 | 22.29 | 22.22 | 22.29 | 2,143 | +0.39(+1.78%) |
Feb 05, 2014 | 21.90 | 21.90 | 21.90 | 21.90 | 259 | -0.02(-0.09%) |
Feb 04, 2014 | 21.92 | 21.92 | 21.92 | 21.92 | 111 | -0.23(-1.04%) |
Feb 03, 2014 | 22.15 | 22.15 | 22.15 | 22.15 | 272 | -0.13(-0.58%) |
Jan 31, 2014 | 22.45 | 22.45 | 22.28 | 22.28 | 0 | -0.70(-3.05%) |
Jan 30, 2014 | 22.97 | 23.05 | 22.97 | 22.98 | 5,837 | +0.23(+1.01%) |
Jan 29, 2014 | 22.73 | 22.85 | 22.73 | 22.75 | 1,051 | -0.47(-2.02%) |
Jan 28, 2014 | 23.15 | 23.22 | 23.12 | 23.22 | 810 | +0.26(+1.13%) |
Jan 27, 2014 | 22.90 | 22.96 | 22.90 | 22.96 | 2,719 | -0.69(-2.90%) |
Jan 24, 2014 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | -0.16(-0.69%) |
Jan 22, 2014 | 23.81 | 23.81 | 23.81 | 92 | -0.03(-0.13%) | |
Jan 21, 2014 | 23.88 | 23.88 | 23.84 | 23.84 | 1,228 | -0.03(-0.13%) |
Jan 17, 2014 | 23.87 | 23.87 | 23.87 | 0 | -0.35(-1.45%) | |
Jan 16, 2014 | 24.21 | 24.22 | 24.15 | 24.22 | 2,300 | -0.33(-1.34%) |
Jan 15, 2014 | 24.46 | 24.55 | 24.46 | 24.55 | 2,170 | +0.01(+0.04%) |
Jan 14, 2014 | 24.29 | 24.54 | 24.15 | 24.54 | 7,883 | +0.63(+2.63%) |
Jan 13, 2014 | 24.01 | 24.01 | 23.91 | 23.91 | 3,108 | +0.34(+1.44%) |
Jan 10, 2014 | 23.55 | 23.57 | 23.55 | 23.57 | 5,645 | +0.71(+3.11%) |
Jan 09, 2014 | 23.00 | 23.00 | 22.86 | 22.86 | 721 | -0.01(-0.04%) |
Jan 08, 2014 | 22.86 | 22.91 | 22.81 | 22.87 | 3,522 | -0.01(-0.04%) |
Jan 07, 2014 | 22.88 | 22.88 | 22.87 | 22.88 | 789 | +0.80(+3.62%) |
Jan 06, 2014 | 22.08 | 22.08 | 22.08 | 22.08 | 570 | +0.11(+0.50%) |
Jan 03, 2014 | 21.97 | 21.97 | 21.97 | 21.97 | 295 | +0.13(+0.60%) |