Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.05 | 24.10 | 24.00 | 24.03 | 196,988 | +0.14(+0.57%) |
Mar 28, 2014 | 24.02 | 24.05 | 23.90 | 23.90 | 237,462 | -0.05(-0.23%) |
Mar 27, 2014 | 23.92 | 23.97 | 23.91 | 23.95 | 25,321 | +0.04(+0.16%) |
Mar 26, 2014 | 23.95 | 24.00 | 23.90 | 23.91 | 6,099 | +0.05(+0.22%) |
Mar 25, 2014 | 23.86 | 23.86 | 23.86 | 23.86 | 167 | +0.00(+0.00%) |
Mar 24, 2014 | 23.87 | 23.92 | 23.85 | 23.86 | 9,396 | +0.00(+0.00%) |
Mar 21, 2014 | 23.88 | 23.95 | 23.79 | 23.86 | 2,468 | +0.02(+0.07%) |
Mar 20, 2014 | 23.84 | 23.88 | 23.84 | 23.84 | 2,562 | -0.02(-0.07%) |
Mar 19, 2014 | 24.00 | 24.00 | 23.86 | 23.86 | 1,221 | -0.12(-0.49%) |
Mar 18, 2014 | 23.93 | 24.00 | 23.91 | 23.98 | 12,382 | +0.04(+0.15%) |
Mar 17, 2014 | 23.92 | 23.96 | 23.90 | 23.94 | 13,185 | +0.09(+0.38%) |
Mar 14, 2014 | 23.89 | 23.90 | 23.84 | 23.85 | 19,015 | +0.03(+0.11%) |
Mar 13, 2014 | 23.93 | 23.94 | 23.80 | 23.82 | 13,519 | -0.05(-0.23%) |
Mar 12, 2014 | 23.85 | 23.88 | 23.82 | 23.88 | 17,384 | +0.05(+0.22%) |
Mar 11, 2014 | 23.93 | 23.94 | 23.82 | 23.82 | 26,527 | -0.05(-0.22%) |
Mar 10, 2014 | 23.90 | 23.90 | 23.87 | 23.88 | 26,488 | -0.04(-0.15%) |
Mar 07, 2014 | 23.94 | 23.94 | 23.90 | 23.91 | 15,344 | -0.09(-0.38%) |
Mar 06, 2014 | 23.99 | 24.05 | 23.99 | 24.00 | 32,267 | +0.06(+0.27%) |
Mar 05, 2014 | 23.93 | 23.98 | 23.93 | 23.94 | 37,632 | -0.03(-0.11%) |
Mar 04, 2014 | 23.94 | 23.97 | 23.93 | 23.97 | 990 | +0.11(+0.46%) |
Mar 03, 2014 | 23.85 | 23.87 | 23.83 | 23.86 | 4,996 | -0.05(-0.19%) |
Feb 28, 2014 | 23.94 | 23.94 | 23.89 | 23.90 | 46,963 | +0.02(+0.07%) |
Feb 27, 2014 | 23.90 | 23.93 | 23.87 | 23.89 | 45,846 | +0.06(+0.23%) |
Feb 26, 2014 | 23.80 | 23.85 | 23.80 | 23.83 | 3,235 | +0.02(+0.09%) |
Feb 25, 2014 | 23.81 | 23.87 | 23.75 | 23.81 | 5,102 | -0.01(-0.05%) |
Feb 24, 2014 | 23.85 | 23.86 | 23.81 | 23.82 | 5,428 | +0.04(+0.18%) |
Feb 21, 2014 | 23.80 | 23.83 | 23.77 | 23.78 | 69,799 | +0.02(+0.07%) |
Feb 20, 2014 | 23.70 | 23.76 | 23.69 | 23.76 | 23,441 | +0.00(+0.01%) |
Feb 19, 2014 | 23.83 | 23.83 | 23.73 | 23.76 | 21,904 | +0.01(+0.04%) |
Feb 18, 2014 | 23.72 | 23.81 | 23.64 | 23.75 | 98,131 | +0.03(+0.11%) |
Feb 14, 2014 | 23.70 | 23.72 | 23.72 | 23.72 | 106,272 | +0.08(+0.32%) |
Feb 13, 2014 | 23.68 | 23.68 | 23.60 | 23.65 | 21,721 | +0.14(+0.60%) |
Feb 12, 2014 | 23.55 | 23.64 | 23.51 | 23.51 | 85,533 | -0.11(-0.46%) |
Feb 11, 2014 | 23.64 | 23.65 | 23.61 | 23.61 | 9,931 | +0.07(+0.30%) |
Feb 10, 2014 | 23.63 | 23.72 | 23.49 | 23.54 | 15,614 | -0.03(-0.11%) |
Feb 07, 2014 | 23.62 | 23.62 | 23.52 | 23.57 | 3,959 | +0.05(+0.23%) |
Feb 06, 2014 | 23.54 | 23.60 | 23.52 | 23.52 | 18,014 | +0.11(+0.46%) |
Feb 05, 2014 | 23.31 | 23.55 | 23.31 | 23.41 | 12,786 | -0.06(-0.25%) |
Feb 04, 2014 | 23.56 | 23.56 | 23.36 | 23.47 | 1,650 | +0.10(+0.41%) |
Feb 03, 2014 | 23.43 | 23.47 | 23.33 | 23.37 | 5,258 | -0.13(-0.54%) |
Jan 31, 2014 | 23.41 | 23.51 | 23.41 | 23.50 | 3,403 | +0.05(+0.19%) |
Jan 30, 2014 | 23.50 | 23.53 | 23.44 | 23.45 | 41,922 | +0.00(+0.00%) |
Jan 29, 2014 | 23.43 | 23.52 | 23.33 | 23.45 | 3,228 | -0.02(-0.08%) |
Jan 28, 2014 | 23.55 | 23.55 | 23.45 | 23.47 | 12,872 | +0.05(+0.19%) |
Jan 27, 2014 | 23.62 | 23.62 | 23.40 | 23.42 | 4,510 | -0.07(-0.31%) |
Jan 24, 2014 | 23.58 | 23.61 | 23.49 | 23.50 | 143,126 | -0.15(-0.63%) |
Jan 23, 2014 | 23.71 | 23.71 | 23.62 | 23.65 | 18,040 | -0.04(-0.18%) |
Jan 22, 2014 | 23.76 | 23.76 | 23.69 | 23.69 | 14,026 | +0.01(+0.04%) |
Jan 21, 2014 | 23.73 | 23.74 | 23.67 | 23.68 | 5,880 | -0.02(-0.08%) |
Jan 17, 2014 | 23.73 | 23.70 | 23.70 | 23.70 | 7,062 | -0.06(-0.26%) |
Jan 16, 2014 | 23.75 | 23.76 | 23.75 | 23.76 | 9,101 | +0.00(+0.00%) |
Jan 15, 2014 | 23.74 | 23.76 | 23.74 | 23.76 | 2,171 | +0.01(+0.05%) |
Jan 14, 2014 | 23.76 | 23.78 | 23.72 | 23.75 | 9,018 | +0.05(+0.20%) |
Jan 13, 2014 | 23.76 | 23.78 | 23.69 | 23.70 | 5,862 | -0.03(-0.14%) |
Jan 10, 2014 | 23.70 | 23.77 | 23.70 | 23.73 | 1,782 | +0.09(+0.38%) |
Jan 09, 2014 | 23.60 | 23.64 | 23.56 | 23.64 | 4,969 | +0.01(+0.05%) |
Jan 08, 2014 | 23.70 | 23.70 | 23.60 | 23.63 | 4,391 | -0.10(-0.43%) |
Jan 07, 2014 | 23.74 | 23.74 | 23.66 | 23.73 | 5,884 | +0.07(+0.29%) |
Jan 06, 2014 | 23.72 | 23.72 | 23.66 | 23.66 | 8,899 | -0.01(-0.06%) |
Jan 03, 2014 | 23.73 | 23.73 | 23.67 | 23.68 | 91,068 | +0.03(+0.12%) |