Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.16 | 24.76 | 23.97 | 24.68 | 945,829 | +0.66(+2.73%) |
Mar 28, 2014 | 23.88 | 24.26 | 23.76 | 24.02 | 968,512 | +0.31(+1.33%) |
Mar 27, 2014 | 23.60 | 23.83 | 23.39 | 23.71 | 421,628 | +0.04(+0.15%) |
Mar 26, 2014 | 23.62 | 23.83 | 23.33 | 23.67 | 363,348 | +0.06(+0.27%) |
Mar 25, 2014 | 22.82 | 23.61 | 22.52 | 23.61 | 421,177 | +0.86(+3.80%) |
Mar 24, 2014 | 22.75 | 22.93 | 22.62 | 22.74 | 834,874 | -0.03(-0.12%) |
Mar 21, 2014 | 22.86 | 23.15 | 22.59 | 22.77 | 1,292,166 | -0.06(-0.28%) |
Mar 20, 2014 | 22.79 | 23.22 | 22.63 | 22.83 | 490,420 | -0.10(-0.43%) |
Mar 19, 2014 | 22.79 | 23.15 | 22.79 | 22.93 | 545,573 | +0.05(+0.24%) |
Mar 18, 2014 | 22.85 | 23.16 | 22.65 | 22.88 | 393,938 | -0.03(-0.12%) |
Mar 17, 2014 | 22.39 | 22.95 | 22.39 | 22.91 | 552,140 | +0.61(+2.74%) |
Mar 14, 2014 | 22.28 | 22.76 | 21.80 | 22.29 | 734,467 | -0.05(-0.24%) |
Mar 13, 2014 | 22.90 | 23.21 | 22.27 | 22.35 | 472,100 | -0.49(-2.13%) |
Mar 12, 2014 | 23.04 | 23.08 | 22.75 | 22.83 | 676,836 | -0.18(-0.78%) |
Mar 11, 2014 | 23.61 | 23.66 | 22.91 | 23.01 | 694,732 | -0.08(-0.35%) |
Mar 10, 2014 | 23.17 | 23.65 | 22.94 | 23.09 | 552,916 | -0.06(-0.27%) |
Mar 07, 2014 | 23.39 | 23.48 | 22.97 | 23.16 | 4,215,498 | -0.94(-3.92%) |
Mar 06, 2014 | 23.96 | 24.25 | 23.81 | 24.10 | 221,192 | +0.09(+0.37%) |
Mar 05, 2014 | 23.61 | 24.09 | 23.30 | 24.01 | 349,458 | +0.50(+2.14%) |
Mar 04, 2014 | 23.53 | 23.65 | 23.29 | 23.51 | 200,542 | +0.19(+0.81%) |
Mar 03, 2014 | 23.30 | 23.53 | 22.97 | 23.32 | 217,224 | -0.22(-0.92%) |
Feb 28, 2014 | 22.92 | 23.77 | 22.92 | 23.53 | 895,455 | +0.57(+2.47%) |
Feb 27, 2014 | 22.22 | 23.05 | 22.22 | 22.97 | 252,184 | +0.73(+3.28%) |
Feb 26, 2014 | 21.95 | 22.39 | 21.67 | 22.24 | 237,976 | +0.40(+1.81%) |
Feb 25, 2014 | 22.07 | 22.26 | 21.71 | 21.84 | 152,401 | -0.31(-1.42%) |
Feb 24, 2014 | 22.25 | 22.54 | 22.09 | 22.16 | 134,132 | -0.01(-0.04%) |
Feb 21, 2014 | 22.16 | 22.23 | 22.05 | 22.17 | 180,674 | -0.06(-0.27%) |
Feb 20, 2014 | 22.12 | 22.41 | 22.08 | 22.23 | 287,075 | +0.05(+0.24%) |
Feb 19, 2014 | 22.05 | 22.57 | 22.05 | 22.17 | 310,479 | +0.04(+0.16%) |
Feb 18, 2014 | 21.76 | 22.40 | 21.55 | 22.14 | 349,414 | +0.31(+1.44%) |
Feb 14, 2014 | 20.78 | 21.82 | 21.82 | 21.82 | 529,545 | -0.48(-2.13%) |
Feb 13, 2014 | 21.41 | 22.32 | 20.75 | 22.30 | 452,503 | +1.05(+4.94%) |
Feb 12, 2014 | 20.78 | 21.49 | 20.49 | 21.25 | 440,736 | +0.53(+2.56%) |
Feb 11, 2014 | 20.77 | 21.06 | 20.59 | 20.72 | 318,425 | -0.05(-0.26%) |
Feb 10, 2014 | 21.15 | 21.20 | 20.77 | 20.77 | 245,522 | -0.37(-1.74%) |
Feb 07, 2014 | 21.03 | 21.26 | 20.85 | 21.14 | 215,978 | +0.13(+0.64%) |
Feb 06, 2014 | 20.93 | 21.25 | 20.75 | 21.01 | 401,869 | +0.09(+0.43%) |
Feb 05, 2014 | 20.94 | 21.03 | 20.73 | 20.92 | 230,597 | -0.06(-0.30%) |
Feb 04, 2014 | 20.83 | 21.17 | 20.60 | 20.98 | 257,062 | +0.26(+1.26%) |
Feb 03, 2014 | 21.25 | 21.34 | 20.40 | 20.72 | 332,955 | -0.53(-2.49%) |
Jan 31, 2014 | 20.97 | 21.58 | 20.91 | 21.25 | 157,434 | +0.09(+0.42%) |
Jan 30, 2014 | 20.71 | 21.18 | 20.71 | 21.16 | 130,711 | +0.53(+2.57%) |
Jan 29, 2014 | 21.00 | 21.13 | 20.50 | 20.63 | 567,553 | -0.65(-3.04%) |
Jan 28, 2014 | 21.03 | 21.33 | 20.77 | 21.28 | 230,812 | +0.36(+1.72%) |
Jan 27, 2014 | 21.23 | 21.94 | 20.85 | 20.92 | 264,806 | -0.29(-1.35%) |
Jan 24, 2014 | 21.75 | 21.75 | 21.14 | 21.20 | 192,936 | -0.66(-3.00%) |
Jan 23, 2014 | 21.99 | 22.03 | 21.70 | 21.86 | 426,061 | -0.13(-0.61%) |
Jan 22, 2014 | 22.32 | 22.58 | 21.91 | 21.99 | 435,947 | -0.27(-1.21%) |
Jan 21, 2014 | 22.10 | 22.37 | 21.80 | 22.26 | 356,116 | +0.32(+1.47%) |
Jan 17, 2014 | 21.85 | 21.94 | 21.94 | 21.94 | 281,369 | -0.03(-0.12%) |
Jan 16, 2014 | 21.94 | 22.04 | 21.77 | 21.97 | 402,120 | +0.01(+0.04%) |
Jan 15, 2014 | 21.98 | 22.02 | 21.79 | 21.96 | 449,023 | -0.02(-0.08%) |
Jan 14, 2014 | 22.22 | 22.42 | 21.91 | 21.98 | 647,205 | -0.19(-0.85%) |
Jan 13, 2014 | 22.24 | 22.97 | 22.11 | 22.17 | 588,245 | -0.17(-0.76%) |
Jan 10, 2014 | 21.91 | 22.45 | 21.91 | 22.34 | 634,271 | +0.34(+1.55%) |
Jan 09, 2014 | 21.64 | 21.99 | 21.56 | 21.99 | 504,990 | +0.47(+2.17%) |
Jan 08, 2014 | 21.46 | 21.74 | 21.42 | 21.53 | 648,879 | +0.00(+0.00%) |
Jan 07, 2014 | 21.33 | 21.73 | 21.20 | 21.53 | 466,757 | +0.21(+0.97%) |
Jan 06, 2014 | 21.09 | 21.51 | 20.48 | 21.32 | 742,511 | +0.34(+1.63%) |
Jan 03, 2014 | 21.08 | 21.20 | 20.83 | 20.98 | 540,287 | -0.01(-0.04%) |