Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.77 | 25.29 | 24.64 | 25.07 | 909,275 | +0.45(+1.83%) |
Mar 28, 2014 | 24.69 | 24.85 | 24.57 | 24.62 | 410,163 | -0.06(-0.24%) |
Mar 27, 2014 | 24.67 | 24.69 | 24.47 | 24.68 | 573,185 | +0.01(+0.04%) |
Mar 26, 2014 | 25.10 | 25.16 | 24.64 | 24.67 | 505,933 | -0.30(-1.20%) |
Mar 25, 2014 | 25.10 | 25.24 | 24.80 | 24.97 | 597,361 | -0.08(-0.32%) |
Mar 24, 2014 | 25.05 | 25.14 | 24.77 | 25.05 | 391,601 | +0.11(+0.44%) |
Mar 21, 2014 | 25.02 | 25.27 | 24.90 | 24.94 | 1,509,191 | +0.04(+0.16%) |
Mar 20, 2014 | 24.99 | 25.07 | 24.72 | 24.90 | 410,746 | -0.12(-0.48%) |
Mar 19, 2014 | 25.34 | 25.49 | 24.94 | 25.02 | 459,296 | -0.32(-1.26%) |
Mar 18, 2014 | 25.22 | 25.44 | 25.08 | 25.34 | 495,968 | +0.20(+0.80%) |
Mar 17, 2014 | 25.45 | 25.49 | 25.11 | 25.14 | 538,925 | -0.24(-0.95%) |
Mar 14, 2014 | 25.09 | 25.48 | 24.75 | 25.38 | 789,314 | +0.27(+1.08%) |
Mar 13, 2014 | 24.74 | 25.56 | 24.67 | 25.11 | 1,171,989 | +0.45(+1.82%) |
Mar 12, 2014 | 24.32 | 24.67 | 24.32 | 24.66 | 573,611 | +0.31(+1.27%) |
Mar 11, 2014 | 24.66 | 24.74 | 24.31 | 24.35 | 699,694 | -0.33(-1.34%) |
Mar 10, 2014 | 24.54 | 24.85 | 24.54 | 24.68 | 527,070 | +0.15(+0.61%) |
Mar 07, 2014 | 24.45 | 24.60 | 24.41 | 24.53 | 379,128 | +0.03(+0.12%) |
Mar 06, 2014 | 24.69 | 24.75 | 24.42 | 24.50 | 528,720 | -0.14(-0.57%) |
Mar 05, 2014 | 24.89 | 25.04 | 24.57 | 24.64 | 496,606 | -0.32(-1.28%) |
Mar 04, 2014 | 24.97 | 25.23 | 24.90 | 24.96 | 745,534 | +0.22(+0.89%) |
Mar 03, 2014 | 24.93 | 25.09 | 24.69 | 24.74 | 1,132,949 | -0.45(-1.79%) |
Feb 28, 2014 | 24.99 | 25.28 | 24.52 | 25.19 | 942,028 | +0.37(+1.49%) |
Feb 27, 2014 | 24.74 | 24.95 | 24.65 | 24.82 | 653,258 | +0.09(+0.36%) |
Feb 26, 2014 | 24.86 | 24.98 | 24.64 | 24.73 | 553,300 | -0.01(-0.04%) |
Feb 25, 2014 | 24.76 | 25.06 | 24.63 | 24.74 | 678,429 | -0.02(-0.08%) |
Feb 24, 2014 | 24.85 | 25.18 | 24.75 | 24.76 | 557,610 | -0.16(-0.64%) |
Feb 21, 2014 | 24.81 | 25.00 | 24.73 | 24.92 | 478,718 | +0.11(+0.44%) |
Feb 20, 2014 | 24.50 | 24.84 | 24.48 | 24.81 | 409,890 | +0.32(+1.31%) |
Feb 19, 2014 | 24.61 | 24.84 | 24.46 | 24.49 | 500,205 | -0.18(-0.73%) |
Feb 18, 2014 | 24.55 | 24.73 | 24.41 | 24.67 | 629,795 | +0.13(+0.53%) |
Feb 14, 2014 | 24.43 | 24.54 | 24.54 | 24.54 | 501,900 | +0.09(+0.37%) |
Feb 13, 2014 | 23.93 | 24.46 | 23.88 | 24.45 | 687,146 | +0.25(+1.03%) |
Feb 12, 2014 | 24.24 | 24.34 | 24.08 | 24.20 | 608,909 | +0.00(+0.00%) |
Feb 11, 2014 | 23.98 | 24.34 | 23.95 | 24.20 | 612,228 | +0.23(+0.96%) |
Feb 10, 2014 | 23.86 | 24.04 | 23.71 | 23.97 | 517,065 | +0.07(+0.29%) |
Feb 07, 2014 | 23.61 | 23.90 | 23.55 | 23.90 | 525,009 | +0.39(+1.66%) |
Feb 06, 2014 | 23.33 | 23.56 | 23.26 | 23.51 | 625,799 | +0.20(+0.86%) |
Feb 05, 2014 | 23.36 | 23.47 | 23.26 | 23.31 | 970,815 | -0.06(-0.26%) |
Feb 04, 2014 | 23.36 | 23.48 | 23.18 | 23.37 | 1,259,015 | +0.08(+0.34%) |
Feb 03, 2014 | 23.96 | 24.05 | 23.18 | 23.29 | 1,824,975 | -0.66(-2.76%) |
Jan 31, 2014 | 23.75 | 24.07 | 23.62 | 23.95 | 691,706 | +0.05(+0.21%) |
Jan 30, 2014 | 23.64 | 23.97 | 23.62 | 23.90 | 712,580 | +0.32(+1.36%) |
Jan 29, 2014 | 23.36 | 23.69 | 23.35 | 23.58 | 987,244 | +0.10(+0.43%) |
Jan 28, 2014 | 23.50 | 23.65 | 23.42 | 23.48 | 954,298 | +0.04(+0.17%) |
Jan 27, 2014 | 23.70 | 23.70 | 23.33 | 23.44 | 1,029,038 | -0.02(-0.09%) |
Jan 24, 2014 | 23.63 | 23.68 | 23.36 | 23.46 | 879,934 | -0.31(-1.30%) |
Jan 23, 2014 | 23.72 | 23.82 | 23.62 | 23.77 | 876,723 | +0.04(+0.17%) |
Jan 22, 2014 | 23.70 | 23.80 | 23.55 | 23.73 | 774,306 | +0.11(+0.47%) |
Jan 21, 2014 | 23.63 | 23.82 | 23.54 | 23.62 | 1,179,754 | +0.09(+0.38%) |
Jan 17, 2014 | 23.12 | 23.53 | 23.53 | 23.53 | 2,673,900 | +0.45(+1.95%) |
Jan 16, 2014 | 22.78 | 23.10 | 22.75 | 23.08 | 1,168,276 | +0.30(+1.32%) |
Jan 15, 2014 | 22.59 | 22.82 | 22.54 | 22.78 | 751,454 | +0.19(+0.84%) |
Jan 14, 2014 | 22.85 | 22.86 | 22.40 | 22.59 | 1,262,717 | -0.20(-0.88%) |
Jan 13, 2014 | 23.08 | 23.09 | 22.68 | 22.79 | 870,440 | -0.25(-1.09%) |
Jan 10, 2014 | 22.99 | 23.25 | 22.93 | 23.04 | 888,152 | +0.09(+0.39%) |
Jan 09, 2014 | 23.02 | 23.04 | 22.65 | 22.95 | 691,635 | +0.06(+0.26%) |
Jan 08, 2014 | 23.09 | 23.11 | 22.77 | 22.89 | 733,211 | -0.20(-0.87%) |
Jan 07, 2014 | 22.99 | 23.26 | 22.94 | 23.09 | 841,054 | +0.15(+0.65%) |
Jan 06, 2014 | 23.25 | 23.28 | 22.87 | 22.94 | 688,206 | -0.24(-1.04%) |
Jan 03, 2014 | 23.17 | 23.29 | 23.07 | 23.18 | 575,352 | +0.05(+0.22%) |