Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.53 | 24.58 | 24.36 | 24.57 | 96,071 | +0.37(+1.53%) |
Mar 28, 2014 | 24.41 | 24.60 | 24.15 | 24.20 | 81,471 | -0.13(-0.55%) |
Mar 27, 2014 | 24.45 | 24.50 | 24.09 | 24.34 | 103,876 | -0.04(-0.18%) |
Mar 26, 2014 | 24.58 | 24.72 | 24.38 | 24.38 | 93,670 | -0.03(-0.11%) |
Mar 25, 2014 | 24.32 | 24.63 | 24.19 | 24.41 | 83,374 | +0.14(+0.58%) |
Mar 24, 2014 | 24.77 | 24.77 | 24.04 | 24.26 | 227,647 | -0.31(-1.25%) |
Mar 21, 2014 | 25.25 | 25.25 | 24.54 | 24.57 | 142,990 | -0.54(-2.17%) |
Mar 20, 2014 | 25.18 | 25.18 | 24.99 | 25.12 | 107,175 | -0.03(-0.10%) |
Mar 19, 2014 | 25.30 | 25.35 | 25.02 | 25.14 | 83,524 | -0.09(-0.35%) |
Mar 18, 2014 | 24.94 | 25.25 | 24.94 | 25.23 | 77,032 | +0.34(+1.38%) |
Mar 17, 2014 | 24.84 | 25.01 | 24.81 | 24.89 | 62,779 | +0.19(+0.78%) |
Mar 14, 2014 | 24.76 | 24.85 | 24.65 | 24.70 | 81,030 | -0.09(-0.35%) |
Mar 13, 2014 | 25.32 | 25.32 | 24.75 | 24.78 | 109,577 | -0.35(-1.40%) |
Mar 12, 2014 | 25.06 | 25.18 | 24.94 | 25.13 | 38,225 | +0.00(+0.00%) |
Mar 11, 2014 | 25.31 | 25.35 | 25.10 | 25.13 | 69,638 | -0.07(-0.28%) |
Mar 10, 2014 | 25.16 | 25.22 | 24.99 | 25.20 | 73,673 | +0.09(+0.35%) |
Mar 07, 2014 | 25.36 | 25.36 | 24.95 | 25.12 | 108,139 | -0.07(-0.28%) |
Mar 06, 2014 | 25.55 | 25.59 | 25.17 | 25.19 | 99,415 | -0.21(-0.83%) |
Mar 05, 2014 | 25.54 | 25.54 | 25.35 | 25.40 | 152,928 | -0.05(-0.21%) |
Mar 04, 2014 | 25.35 | 25.48 | 25.28 | 25.45 | 102,983 | +0.49(+1.97%) |
Mar 03, 2014 | 25.03 | 25.07 | 24.77 | 24.96 | 196,077 | -0.19(-0.77%) |
Feb 28, 2014 | 25.32 | 25.46 | 24.91 | 25.15 | 313,335 | -0.06(-0.24%) |
Feb 27, 2014 | 25.47 | 25.47 | 25.06 | 25.21 | 143,064 | +0.10(+0.38%) |
Feb 26, 2014 | 25.25 | 25.28 | 25.07 | 25.12 | 161,390 | -0.01(-0.04%) |
Feb 25, 2014 | 25.33 | 25.33 | 25.07 | 25.13 | 158,084 | -0.04(-0.16%) |
Feb 24, 2014 | 25.06 | 25.32 | 24.98 | 25.17 | 243,118 | +0.19(+0.76%) |
Feb 21, 2014 | 25.10 | 25.14 | 24.92 | 24.98 | 105,448 | +0.01(+0.04%) |
Feb 20, 2014 | 24.69 | 25.01 | 24.68 | 24.97 | 76,673 | +0.25(+0.99%) |
Feb 19, 2014 | 24.89 | 24.99 | 24.70 | 24.72 | 153,368 | -0.17(-0.67%) |
Feb 18, 2014 | 24.85 | 24.94 | 24.70 | 24.89 | 158,015 | +0.26(+1.07%) |
Feb 14, 2014 | 24.63 | 24.62 | 24.62 | 24.62 | 95,876 | +0.06(+0.25%) |
Feb 13, 2014 | 24.32 | 24.57 | 24.25 | 24.56 | 107,154 | +0.20(+0.83%) |
Feb 12, 2014 | 24.49 | 24.50 | 24.30 | 24.36 | 114,761 | +0.01(+0.04%) |
Feb 11, 2014 | 24.15 | 24.37 | 24.03 | 24.35 | 112,022 | +0.30(+1.24%) |
Feb 10, 2014 | 23.89 | 24.05 | 23.81 | 24.05 | 74,436 | +0.24(+1.00%) |
Feb 07, 2014 | 23.54 | 23.82 | 23.42 | 23.82 | 78,746 | +0.44(+1.88%) |
Feb 06, 2014 | 23.37 | 23.43 | 23.32 | 23.38 | 41,104 | +0.09(+0.38%) |
Feb 05, 2014 | 23.37 | 23.43 | 23.08 | 23.29 | 69,507 | -0.13(-0.56%) |
Feb 04, 2014 | 23.29 | 23.43 | 23.28 | 23.42 | 64,302 | +0.22(+0.95%) |
Feb 03, 2014 | 23.76 | 23.83 | 23.18 | 23.20 | 160,172 | -0.51(-2.15%) |
Jan 31, 2014 | 23.79 | 23.85 | 23.62 | 23.71 | 133,909 | -0.21(-0.88%) |
Jan 30, 2014 | 23.76 | 23.97 | 23.76 | 23.92 | 83,335 | +0.40(+1.72%) |
Jan 29, 2014 | 23.62 | 23.72 | 23.43 | 23.52 | 81,920 | -0.18(-0.74%) |
Jan 28, 2014 | 23.51 | 23.79 | 23.51 | 23.69 | 141,359 | +0.32(+1.35%) |
Jan 27, 2014 | 23.69 | 23.69 | 23.27 | 23.38 | 86,081 | -0.25(-1.04%) |
Jan 24, 2014 | 23.98 | 24.09 | 23.62 | 23.62 | 198,140 | -0.56(-2.32%) |
Jan 23, 2014 | 24.32 | 24.34 | 24.05 | 24.19 | 177,993 | -0.17(-0.70%) |
Jan 22, 2014 | 24.40 | 24.40 | 24.27 | 24.36 | 90,691 | +0.04(+0.16%) |
Jan 21, 2014 | 24.41 | 24.41 | 24.15 | 24.32 | 114,789 | +0.11(+0.47%) |
Jan 17, 2014 | 24.34 | 24.20 | 24.20 | 24.20 | 167,385 | +0.00(+0.00%) |
Jan 16, 2014 | 24.41 | 24.41 | 24.10 | 24.20 | 249,907 | +0.08(+0.33%) |
Jan 15, 2014 | 24.12 | 24.28 | 24.06 | 24.12 | 169,630 | +0.00(+0.00%) |
Jan 14, 2014 | 23.95 | 24.14 | 23.81 | 24.12 | 85,404 | +0.33(+1.40%) |
Jan 13, 2014 | 24.34 | 24.34 | 23.75 | 23.79 | 226,843 | -0.18(-0.77%) |
Jan 10, 2014 | 23.95 | 23.98 | 23.76 | 23.98 | 99,182 | +0.13(+0.55%) |
Jan 09, 2014 | 23.75 | 23.84 | 23.63 | 23.84 | 143,359 | +0.19(+0.82%) |
Jan 08, 2014 | 23.50 | 23.66 | 23.43 | 23.65 | 92,951 | +0.23(+0.97%) |
Jan 07, 2014 | 23.54 | 23.54 | 23.33 | 23.42 | 82,000 | +0.27(+1.18%) |
Jan 06, 2014 | 23.41 | 23.41 | 23.11 | 23.15 | 103,792 | -0.11(-0.45%) |
Jan 03, 2014 | 23.30 | 23.34 | 23.23 | 23.25 | 54,728 | +0.04(+0.15%) |
Jan 02, 2014 | 23.31 | 23.31 | 23.15 | 23.22 | 165,906 | -0.14(-0.60%) |
Dec 31, 2013 | 23.37 | 23.36 | 23.36 | 23.36 | 70,028 | +0.04(+0.19%) |
Dec 30, 2013 | 23.40 | 23.40 | 23.18 | 23.32 | 82,482 | +0.04(+0.19%) |
Dec 27, 2013 | 23.42 | 23.42 | 23.25 | 23.27 | 42,252 | -0.04(-0.15%) |
Dec 26, 2013 | 23.30 | 23.32 | 23.21 | 23.31 | 54,304 | +0.12(+0.53%) |
Dec 24, 2013 | 23.31 | 23.31 | 23.15 | 23.18 | 42,937 | +0.00(+0.00%) |
Dec 23, 2013 | 23.19 | 23.19 | 23.14 | 23.18 | 72,547 | +0.07(+0.30%) |
Dec 20, 2013 | 22.92 | 23.12 | 22.90 | 23.11 | 55,215 | +0.16(+0.69%) |
Dec 19, 2013 | 23.08 | 23.08 | 22.84 | 22.96 | 51,452 | -0.04(-0.19%) |
Dec 18, 2013 | 22.75 | 23.03 | 22.51 | 23.00 | 64,297 | +0.49(+2.18%) |
Dec 17, 2013 | 22.82 | 22.82 | 22.39 | 22.51 | 107,175 | -0.18(-0.77%) |
Dec 16, 2013 | 22.86 | 22.86 | 22.59 | 22.68 | 103,112 | +0.05(+0.23%) |
Dec 13, 2013 | 22.67 | 22.67 | 22.50 | 22.63 | 92,095 | +0.10(+0.43%) |
Dec 12, 2013 | 22.78 | 22.78 | 22.53 | 22.53 | 56,987 | -0.13(-0.58%) |
Dec 11, 2013 | 23.15 | 23.15 | 22.66 | 22.67 | 85,566 | -0.42(-1.83%) |
Dec 10, 2013 | 23.27 | 23.27 | 23.01 | 23.09 | 106,898 | -0.11(-0.45%) |
Dec 09, 2013 | 23.36 | 23.36 | 23.16 | 23.19 | 99,116 | +0.05(+0.22%) |
Dec 06, 2013 | 23.12 | 23.18 | 22.97 | 23.14 | 54,322 | +0.26(+1.12%) |
Dec 05, 2013 | 22.92 | 23.00 | 22.85 | 22.89 | 34,951 | -0.03(-0.11%) |
Dec 04, 2013 | 23.02 | 23.07 | 22.77 | 22.91 | 97,115 | -0.11(-0.50%) |
Dec 03, 2013 | 23.23 | 23.23 | 22.99 | 23.03 | 65,287 | -0.17(-0.72%) |
Dec 02, 2013 | 23.27 | 23.30 | 23.14 | 23.19 | 117,132 | +0.01(+0.04%) |
Nov 29, 2013 | 23.31 | 23.31 | 23.18 | 23.18 | 83,795 | -0.02(-0.08%) |
Nov 27, 2013 | 23.33 | 23.33 | 23.17 | 23.20 | 82,007 | -0.06(-0.26%) |
Nov 26, 2013 | 23.33 | 23.33 | 23.21 | 23.26 | 89,068 | +0.03(+0.11%) |
Nov 25, 2013 | 23.30 | 23.34 | 23.18 | 23.24 | 137,962 | +0.10(+0.42%) |
Nov 22, 2013 | 23.04 | 23.18 | 22.98 | 23.14 | 100,709 | +0.27(+1.19%) |
Nov 21, 2013 | 22.83 | 22.90 | 22.81 | 22.87 | 45,246 | +0.17(+0.74%) |
Nov 20, 2013 | 22.75 | 22.82 | 22.64 | 22.70 | 55,693 | +0.07(+0.31%) |
Nov 19, 2013 | 22.63 | 22.73 | 22.51 | 22.63 | 41,684 | +0.03(+0.12%) |
Nov 18, 2013 | 22.89 | 22.89 | 22.59 | 22.61 | 65,540 | -0.14(-0.62%) |
Nov 15, 2013 | 22.71 | 22.76 | 22.61 | 22.75 | 52,704 | +0.12(+0.54%) |
Nov 14, 2013 | 22.60 | 22.63 | 22.50 | 22.62 | 45,678 | +0.30(+1.34%) |
Nov 12, 2013 | 22.32 | 22.33 | 22.21 | 22.32 | 31,095 | -0.01(-0.04%) |
Nov 11, 2013 | 22.39 | 22.39 | 22.28 | 22.33 | 63,969 | +0.09(+0.39%) |
Nov 08, 2013 | 22.05 | 22.25 | 21.95 | 22.25 | 90,645 | +0.36(+1.62%) |
Nov 07, 2013 | 22.20 | 22.24 | 21.89 | 21.89 | 41,870 | -0.23(-1.05%) |
Nov 06, 2013 | 22.39 | 22.39 | 22.10 | 22.12 | 54,102 | -0.07(-0.32%) |
Nov 05, 2013 | 22.29 | 22.29 | 22.09 | 22.19 | 41,643 | -0.06(-0.28%) |
Nov 04, 2013 | 22.32 | 22.32 | 22.18 | 22.25 | 73,858 | +0.04(+0.20%) |
Nov 01, 2013 | 22.18 | 22.23 | 22.04 | 22.21 | 51,830 | +0.12(+0.56%) |
Oct 31, 2013 | 22.38 | 22.48 | 22.06 | 22.09 | 27,598 | -0.09(-0.40%) |
Oct 30, 2013 | 22.51 | 22.51 | 22.12 | 22.17 | 289,159 | -0.16(-0.71%) |
Oct 29, 2013 | 22.36 | 22.36 | 22.20 | 22.33 | 68,181 | +0.13(+0.59%) |
Oct 28, 2013 | 22.15 | 22.24 | 22.11 | 22.20 | 99,762 | +0.06(+0.28%) |
Oct 25, 2013 | 22.10 | 22.14 | 22.06 | 22.14 | 41,164 | +0.01(+0.06%) |