Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.57 | 22.91 | 22.44 | 22.71 | 593,224 | +0.36(+1.63%) |
Mar 28, 2014 | 22.85 | 22.96 | 22.25 | 22.35 | 503,958 | -0.38(-1.67%) |
Mar 27, 2014 | 23.01 | 23.19 | 22.65 | 22.73 | 414,060 | -0.21(-0.93%) |
Mar 26, 2014 | 23.64 | 23.68 | 22.94 | 22.94 | 314,160 | -0.51(-2.16%) |
Mar 25, 2014 | 23.61 | 23.78 | 23.35 | 23.45 | 270,599 | -0.11(-0.47%) |
Mar 24, 2014 | 23.90 | 23.98 | 23.35 | 23.56 | 356,885 | -0.20(-0.83%) |
Mar 21, 2014 | 23.84 | 24.14 | 23.69 | 23.76 | 1,333,515 | -0.02(-0.10%) |
Mar 20, 2014 | 23.80 | 23.99 | 23.67 | 23.78 | 444,650 | -0.13(-0.53%) |
Mar 19, 2014 | 23.74 | 24.07 | 23.72 | 23.91 | 334,994 | +0.08(+0.33%) |
Mar 18, 2014 | 23.48 | 23.84 | 23.48 | 23.83 | 416,592 | +0.42(+1.79%) |
Mar 17, 2014 | 23.11 | 23.47 | 22.99 | 23.41 | 458,450 | +0.44(+1.93%) |
Mar 14, 2014 | 22.89 | 23.06 | 22.78 | 22.97 | 384,782 | +0.06(+0.28%) |
Mar 13, 2014 | 23.20 | 23.24 | 22.84 | 22.90 | 587,711 | -0.25(-1.06%) |
Mar 12, 2014 | 22.85 | 23.36 | 22.85 | 23.15 | 515,049 | +0.17(+0.76%) |
Mar 11, 2014 | 23.22 | 23.27 | 22.90 | 22.97 | 565,293 | -0.27(-1.16%) |
Mar 10, 2014 | 23.35 | 23.43 | 23.16 | 23.24 | 744,528 | -0.18(-0.78%) |
Mar 07, 2014 | 23.39 | 23.52 | 23.30 | 23.42 | 464,333 | +0.08(+0.34%) |
Mar 06, 2014 | 23.30 | 23.42 | 23.17 | 23.35 | 394,624 | +0.19(+0.82%) |
Mar 05, 2014 | 23.20 | 23.26 | 23.05 | 23.16 | 482,175 | +0.02(+0.07%) |
Mar 04, 2014 | 22.98 | 23.27 | 22.96 | 23.14 | 347,353 | +0.50(+2.20%) |
Mar 03, 2014 | 22.66 | 22.86 | 22.55 | 22.64 | 615,777 | -0.29(-1.28%) |
Feb 28, 2014 | 22.97 | 23.17 | 22.85 | 22.93 | 607,069 | +0.00(+0.00%) |
Feb 27, 2014 | 23.17 | 23.27 | 22.89 | 22.93 | 545,120 | -0.23(-0.99%) |
Feb 26, 2014 | 23.08 | 23.31 | 22.97 | 23.16 | 453,006 | +0.17(+0.72%) |
Feb 25, 2014 | 23.15 | 23.19 | 22.85 | 23.00 | 600,991 | -0.06(-0.24%) |
Feb 24, 2014 | 22.91 | 23.20 | 22.86 | 23.05 | 605,713 | +0.19(+0.83%) |
Feb 21, 2014 | 23.05 | 23.05 | 22.76 | 22.86 | 476,957 | -0.12(-0.52%) |
Feb 20, 2014 | 22.90 | 23.01 | 22.70 | 22.98 | 452,017 | +0.13(+0.55%) |
Feb 19, 2014 | 22.74 | 22.99 | 22.73 | 22.85 | 485,504 | +0.03(+0.14%) |
Feb 18, 2014 | 22.65 | 22.83 | 22.56 | 22.82 | 478,883 | +0.17(+0.77%) |
Feb 14, 2014 | 22.45 | 22.65 | 22.65 | 22.65 | 562,877 | +0.17(+0.74%) |
Feb 13, 2014 | 21.97 | 22.49 | 21.90 | 22.48 | 528,656 | +0.38(+1.72%) |
Feb 12, 2014 | 21.91 | 22.14 | 21.91 | 22.10 | 885,420 | +0.27(+1.23%) |
Feb 11, 2014 | 21.96 | 22.06 | 21.76 | 21.84 | 1,474,549 | -0.13(-0.61%) |
Feb 10, 2014 | 21.65 | 22.02 | 21.58 | 21.97 | 935,550 | +0.27(+1.23%) |
Feb 07, 2014 | 21.74 | 22.05 | 21.57 | 21.70 | 1,075,588 | +0.05(+0.22%) |
Feb 06, 2014 | 21.32 | 21.82 | 21.27 | 21.65 | 1,019,390 | +0.30(+1.40%) |
Feb 05, 2014 | 21.97 | 22.00 | 21.32 | 21.35 | 1,037,506 | -0.65(-2.97%) |
Feb 04, 2014 | 22.07 | 22.12 | 21.83 | 22.01 | 1,101,378 | -0.02(-0.11%) |
Feb 03, 2014 | 22.84 | 22.87 | 21.80 | 22.03 | 1,475,432 | -0.80(-3.52%) |
Jan 31, 2014 | 23.08 | 23.43 | 22.56 | 22.84 | 2,094,821 | -1.72(-7.02%) |
Jan 30, 2014 | 24.64 | 24.88 | 24.35 | 24.56 | 497,676 | +0.24(+0.97%) |
Jan 29, 2014 | 24.34 | 24.84 | 24.14 | 24.32 | 628,281 | -0.31(-1.25%) |
Jan 28, 2014 | 24.52 | 24.88 | 24.52 | 24.63 | 412,220 | +0.06(+0.22%) |
Jan 27, 2014 | 25.21 | 25.39 | 24.52 | 24.58 | 347,207 | -0.52(-2.07%) |
Jan 24, 2014 | 25.72 | 25.90 | 25.09 | 25.09 | 516,590 | -0.80(-3.07%) |
Jan 23, 2014 | 25.45 | 25.91 | 25.45 | 25.89 | 873,584 | +0.22(+0.86%) |
Jan 22, 2014 | 25.87 | 25.93 | 25.58 | 25.67 | 637,832 | -0.17(-0.67%) |
Jan 21, 2014 | 25.52 | 25.86 | 25.52 | 25.84 | 418,388 | +0.43(+1.67%) |
Jan 17, 2014 | 25.44 | 25.42 | 25.42 | 25.42 | 257,805 | -0.08(-0.31%) |
Jan 16, 2014 | 25.50 | 25.63 | 25.38 | 25.50 | 438,107 | -0.06(-0.25%) |
Jan 15, 2014 | 25.10 | 25.57 | 24.96 | 25.56 | 251,648 | +0.46(+1.82%) |
Jan 14, 2014 | 24.75 | 25.20 | 24.50 | 25.10 | 259,694 | +0.46(+1.89%) |
Jan 13, 2014 | 24.98 | 25.21 | 24.61 | 24.64 | 238,102 | -0.50(-1.97%) |
Jan 10, 2014 | 25.06 | 25.20 | 24.82 | 25.13 | 622,454 | +0.16(+0.63%) |
Jan 09, 2014 | 24.76 | 24.98 | 24.60 | 24.98 | 496,809 | +0.32(+1.31%) |
Jan 08, 2014 | 24.67 | 24.84 | 24.42 | 24.65 | 453,117 | +0.03(+0.13%) |
Jan 07, 2014 | 24.15 | 24.68 | 24.00 | 24.62 | 394,440 | +0.53(+2.19%) |
Jan 06, 2014 | 24.28 | 24.39 | 24.05 | 24.09 | 235,826 | -0.09(-0.36%) |
Jan 03, 2014 | 24.34 | 24.34 | 23.85 | 24.18 | 479,488 | -0.12(-0.49%) |