Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.90 | 25.45 | 24.85 | 25.34 | 2,380,335 | +0.62(+2.53%) |
Mar 28, 2014 | 24.72 | 25.07 | 24.64 | 24.72 | 1,086,794 | +0.07(+0.29%) |
Mar 27, 2014 | 25.05 | 25.23 | 24.60 | 24.64 | 1,703,212 | -0.47(-1.89%) |
Mar 26, 2014 | 25.56 | 25.61 | 25.11 | 25.12 | 3,331,983 | -0.30(-1.19%) |
Mar 25, 2014 | 25.79 | 25.82 | 25.36 | 25.42 | 2,062,247 | -0.19(-0.73%) |
Mar 24, 2014 | 25.63 | 25.75 | 25.33 | 25.61 | 2,265,454 | +0.02(+0.08%) |
Mar 21, 2014 | 25.76 | 25.90 | 25.55 | 25.58 | 3,462,543 | +0.04(+0.17%) |
Mar 20, 2014 | 25.28 | 25.76 | 25.25 | 25.54 | 1,872,591 | +0.19(+0.76%) |
Mar 19, 2014 | 25.31 | 25.40 | 25.07 | 25.35 | 1,755,325 | +0.04(+0.17%) |
Mar 18, 2014 | 25.18 | 25.38 | 25.15 | 25.30 | 839,166 | +0.13(+0.51%) |
Mar 17, 2014 | 25.23 | 25.34 | 25.10 | 25.18 | 1,402,644 | +0.14(+0.57%) |
Mar 14, 2014 | 25.13 | 25.33 | 24.92 | 25.03 | 2,849,725 | -0.18(-0.71%) |
Mar 13, 2014 | 25.71 | 25.76 | 25.15 | 25.21 | 1,866,040 | -0.39(-1.51%) |
Mar 12, 2014 | 25.38 | 25.73 | 25.30 | 25.60 | 1,711,405 | +0.05(+0.20%) |
Mar 11, 2014 | 25.89 | 25.94 | 25.45 | 25.55 | 2,679,618 | -0.29(-1.11%) |
Mar 10, 2014 | 25.70 | 25.86 | 25.53 | 25.84 | 1,759,798 | +0.06(+0.22%) |
Mar 07, 2014 | 25.81 | 26.05 | 25.63 | 25.78 | 2,974,762 | +0.19(+0.73%) |
Mar 06, 2014 | 25.51 | 25.81 | 25.45 | 25.59 | 2,836,606 | +0.19(+0.76%) |
Mar 05, 2014 | 25.35 | 25.44 | 25.26 | 25.40 | 1,915,606 | +0.01(+0.06%) |
Mar 04, 2014 | 25.12 | 25.45 | 25.06 | 25.38 | 2,514,502 | +0.50(+1.99%) |
Mar 03, 2014 | 24.58 | 24.91 | 24.53 | 24.89 | 3,253,149 | -0.07(-0.29%) |
Feb 28, 2014 | 24.68 | 25.07 | 24.66 | 24.96 | 2,229,536 | +0.29(+1.19%) |
Feb 27, 2014 | 24.36 | 24.67 | 24.29 | 24.67 | 2,803,715 | +0.27(+1.09%) |
Feb 26, 2014 | 24.34 | 24.44 | 24.13 | 24.40 | 2,418,329 | +0.10(+0.41%) |
Feb 25, 2014 | 24.30 | 24.39 | 24.13 | 24.30 | 1,627,132 | -0.03(-0.12%) |
Feb 24, 2014 | 24.13 | 24.47 | 24.08 | 24.33 | 1,875,836 | +0.25(+1.04%) |
Feb 21, 2014 | 24.13 | 24.19 | 23.96 | 24.08 | 2,069,486 | -0.01(-0.06%) |
Feb 20, 2014 | 24.08 | 24.22 | 23.91 | 24.09 | 1,889,438 | +0.06(+0.24%) |
Feb 19, 2014 | 24.19 | 24.51 | 24.01 | 24.03 | 2,317,665 | -0.28(-1.15%) |
Feb 18, 2014 | 24.14 | 24.48 | 24.08 | 24.31 | 1,798,277 | +0.24(+1.01%) |
Feb 14, 2014 | 23.97 | 24.07 | 24.07 | 24.07 | 1,624,062 | +0.03(+0.12%) |
Feb 13, 2014 | 23.86 | 24.06 | 23.74 | 24.04 | 2,902,013 | -0.11(-0.45%) |
Feb 12, 2014 | 23.85 | 24.18 | 23.83 | 24.15 | 2,210,808 | +0.33(+1.39%) |
Feb 11, 2014 | 23.45 | 23.89 | 23.45 | 23.82 | 1,828,836 | +0.21(+0.88%) |
Feb 10, 2014 | 23.64 | 23.73 | 23.28 | 23.61 | 3,015,985 | -0.05(-0.21%) |
Feb 07, 2014 | 23.49 | 23.73 | 23.37 | 23.66 | 2,065,398 | +0.22(+0.95%) |
Feb 06, 2014 | 22.91 | 23.47 | 22.78 | 23.44 | 3,356,469 | +0.60(+2.61%) |
Feb 05, 2014 | 22.24 | 22.91 | 22.18 | 22.84 | 3,935,131 | +0.38(+1.69%) |
Feb 04, 2014 | 22.10 | 22.60 | 22.07 | 22.46 | 2,422,054 | +0.42(+1.92%) |
Feb 03, 2014 | 23.02 | 23.12 | 22.00 | 22.04 | 2,814,799 | -1.07(-4.63%) |
Jan 31, 2014 | 22.96 | 23.40 | 22.96 | 23.11 | 2,068,362 | -0.34(-1.44%) |
Jan 30, 2014 | 23.09 | 23.50 | 23.00 | 23.45 | 1,600,183 | +0.59(+2.57%) |
Jan 29, 2014 | 22.84 | 23.18 | 22.77 | 22.86 | 1,781,006 | -0.23(-0.98%) |
Jan 28, 2014 | 23.08 | 23.23 | 22.94 | 23.08 | 2,291,487 | +0.12(+0.53%) |
Jan 27, 2014 | 23.00 | 23.19 | 22.70 | 22.96 | 2,012,108 | -0.01(-0.06%) |
Jan 24, 2014 | 23.65 | 23.65 | 22.98 | 22.98 | 2,541,036 | -0.80(-3.37%) |
Jan 23, 2014 | 24.29 | 24.36 | 23.73 | 23.78 | 2,730,147 | -0.72(-2.95%) |
Jan 22, 2014 | 24.65 | 24.74 | 24.38 | 24.50 | 1,245,557 | -0.05(-0.20%) |
Jan 21, 2014 | 24.75 | 24.75 | 24.41 | 24.55 | 1,293,002 | +0.01(+0.03%) |
Jan 17, 2014 | 24.95 | 24.54 | 24.54 | 24.54 | 1,258,076 | -0.15(-0.61%) |
Jan 16, 2014 | 24.82 | 24.83 | 24.60 | 24.69 | 998,416 | -0.15(-0.60%) |
Jan 15, 2014 | 24.45 | 24.92 | 24.43 | 24.84 | 2,333,291 | +0.41(+1.67%) |
Jan 14, 2014 | 24.39 | 24.49 | 24.04 | 24.43 | 2,446,676 | +0.17(+0.71%) |
Jan 13, 2014 | 24.68 | 24.81 | 24.19 | 24.26 | 1,438,789 | -0.55(-2.22%) |
Jan 10, 2014 | 25.08 | 25.09 | 24.73 | 24.81 | 1,183,481 | -0.24(-0.97%) |
Jan 09, 2014 | 24.85 | 25.06 | 24.73 | 25.05 | 1,783,541 | +0.24(+0.95%) |
Jan 08, 2014 | 24.76 | 24.88 | 24.60 | 24.82 | 1,854,640 | +0.16(+0.64%) |
Jan 07, 2014 | 24.64 | 24.77 | 24.55 | 24.66 | 1,085,885 | +0.16(+0.67%) |
Jan 06, 2014 | 24.64 | 24.68 | 24.38 | 24.50 | 1,436,131 | -0.04(-0.15%) |
Jan 03, 2014 | 24.58 | 24.71 | 24.47 | 24.53 | 1,193,611 | +0.01(+0.03%) |