Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.32 | 22.82 | 22.21 | 22.50 | 1,174,468 | +0.29(+1.31%) |
Mar 28, 2014 | 22.04 | 22.89 | 21.84 | 22.21 | 502,813 | +0.25(+1.14%) |
Mar 27, 2014 | 21.86 | 22.59 | 21.59 | 21.96 | 459,037 | +0.07(+0.32%) |
Mar 26, 2014 | 22.49 | 22.50 | 21.58 | 21.89 | 432,865 | -0.32(-1.44%) |
Mar 25, 2014 | 22.29 | 22.50 | 21.56 | 22.21 | 485,230 | +0.13(+0.59%) |
Mar 24, 2014 | 22.44 | 22.61 | 20.78 | 22.08 | 619,391 | -0.41(-1.82%) |
Mar 21, 2014 | 22.44 | 22.88 | 22.01 | 22.49 | 1,091,354 | +0.15(+0.67%) |
Mar 20, 2014 | 22.63 | 23.11 | 21.83 | 22.34 | 728,876 | -0.37(-1.63%) |
Mar 19, 2014 | 23.24 | 23.31 | 22.32 | 22.71 | 419,172 | -0.52(-2.24%) |
Mar 18, 2014 | 22.27 | 24.00 | 22.27 | 23.23 | 757,943 | +0.98(+4.40%) |
Mar 17, 2014 | 22.88 | 23.24 | 22.13 | 22.25 | 468,019 | -0.52(-2.28%) |
Mar 14, 2014 | 22.20 | 23.10 | 22.02 | 22.77 | 310,492 | +0.38(+1.70%) |
Mar 13, 2014 | 23.37 | 23.50 | 22.31 | 22.39 | 475,235 | -0.85(-3.66%) |
Mar 12, 2014 | 23.61 | 23.80 | 22.68 | 23.24 | 558,076 | -0.57(-2.39%) |
Mar 11, 2014 | 24.50 | 24.92 | 23.28 | 23.81 | 671,989 | -0.72(-2.94%) |
Mar 10, 2014 | 24.55 | 25.00 | 24.12 | 24.53 | 270,870 | -0.16(-0.65%) |
Mar 07, 2014 | 25.50 | 25.61 | 24.37 | 24.69 | 519,366 | -0.62(-2.45%) |
Mar 06, 2014 | 24.95 | 25.48 | 24.50 | 25.31 | 485,977 | +0.39(+1.57%) |
Mar 05, 2014 | 24.59 | 25.16 | 24.25 | 24.92 | 450,511 | +0.35(+1.42%) |
Mar 04, 2014 | 24.98 | 25.21 | 23.83 | 24.57 | 975,396 | +0.07(+0.29%) |
Mar 03, 2014 | 25.36 | 25.53 | 24.30 | 24.50 | 1,114,809 | -1.70(-6.49%) |
Feb 28, 2014 | 25.90 | 27.00 | 24.42 | 26.20 | 3,785,530 | +0.20(+0.77%) |
Feb 27, 2014 | 24.50 | 26.24 | 24.00 | 26.00 | 2,983,601 | +3.37(+14.89%) |
Feb 26, 2014 | 22.52 | 23.49 | 22.18 | 22.63 | 542,590 | -0.02(-0.09%) |
Feb 25, 2014 | 23.03 | 23.48 | 22.11 | 22.65 | 319,885 | -0.52(-2.24%) |
Feb 24, 2014 | 22.46 | 23.45 | 22.17 | 23.17 | 659,413 | +1.00(+4.51%) |
Feb 21, 2014 | 20.93 | 22.34 | 20.78 | 22.17 | 659,523 | +1.25(+5.98%) |
Feb 20, 2014 | 20.57 | 21.89 | 20.41 | 20.92 | 696,044 | +0.32(+1.55%) |
Feb 19, 2014 | 20.67 | 20.98 | 20.31 | 20.60 | 336,166 | -0.09(-0.43%) |
Feb 18, 2014 | 20.97 | 21.27 | 20.09 | 20.69 | 700,132 | -0.34(-1.62%) |
Feb 14, 2014 | 21.79 | 21.03 | 21.03 | 21.03 | 756,100 | +0.08(+0.38%) |
Feb 13, 2014 | 20.82 | 21.19 | 20.52 | 20.95 | 178,638 | -0.15(-0.71%) |
Feb 12, 2014 | 20.56 | 21.29 | 20.26 | 21.10 | 403,837 | +0.52(+2.53%) |
Feb 11, 2014 | 21.31 | 21.58 | 20.08 | 20.58 | 635,824 | -0.71(-3.33%) |
Feb 10, 2014 | 20.84 | 22.22 | 20.71 | 21.29 | 515,028 | +0.29(+1.38%) |
Feb 07, 2014 | 20.94 | 21.12 | 20.60 | 21.00 | 733,354 | -0.29(-1.36%) |
Feb 06, 2014 | 21.52 | 22.07 | 21.01 | 21.29 | 655,589 | -0.70(-3.18%) |
Feb 05, 2014 | 22.32 | 22.63 | 21.42 | 21.99 | 580,632 | -0.26(-1.17%) |
Feb 04, 2014 | 21.52 | 22.90 | 20.63 | 22.25 | 881,929 | +0.77(+3.58%) |
Feb 03, 2014 | 22.15 | 22.98 | 20.94 | 21.48 | 855,117 | -0.50(-2.27%) |
Jan 31, 2014 | 23.01 | 23.93 | 21.70 | 21.98 | 1,149,240 | -1.03(-4.48%) |
Jan 30, 2014 | 22.54 | 23.80 | 22.11 | 23.01 | 1,496,811 | +1.12(+5.12%) |
Jan 29, 2014 | 19.91 | 22.25 | 19.52 | 21.89 | 2,561,222 | +1.98(+9.94%) |
Jan 28, 2014 | 18.19 | 19.92 | 18.00 | 19.91 | 1,721,319 | +2.36(+13.45%) |
Jan 27, 2014 | 20.57 | 20.77 | 16.26 | 17.55 | 2,707,360 | -1.24(-6.60%) |
Jan 24, 2014 | 17.74 | 19.65 | 17.28 | 18.79 | 1,665,037 | +1.29(+7.37%) |
Jan 23, 2014 | 17.50 | 17.75 | 17.08 | 17.50 | 553,652 | -0.14(-0.79%) |
Jan 22, 2014 | 17.79 | 18.48 | 17.51 | 17.64 | 934,364 | +0.09(+0.51%) |
Jan 21, 2014 | 18.72 | 18.72 | 17.41 | 17.55 | 2,532,875 | +1.73(+10.94%) |
Jan 17, 2014 | 15.30 | 15.82 | 15.82 | 15.82 | 1,764,400 | +0.35(+2.26%) |
Jan 16, 2014 | 14.00 | 15.86 | 13.93 | 15.47 | 4,359,777 | +2.69(+21.05%) |
Jan 15, 2014 | 12.63 | 13.63 | 12.52 | 12.78 | 945,446 | +0.15(+1.19%) |
Jan 14, 2014 | 12.76 | 13.02 | 12.06 | 12.63 | 1,852,857 | -0.57(-4.32%) |
Jan 13, 2014 | 13.50 | 13.66 | 12.87 | 13.20 | 1,354,425 | -0.38(-2.80%) |
Jan 10, 2014 | 12.45 | 13.75 | 11.81 | 13.58 | 6,567,789 | -2.09(-13.34%) |
Jan 09, 2014 | 16.24 | 18.25 | 14.11 | 15.67 | 5,154,822 | -2.99(-16.02%) |
Jan 08, 2014 | 18.20 | 19.09 | 17.59 | 18.66 | 839,455 | +0.08(+0.43%) |
Jan 07, 2014 | 19.89 | 20.09 | 18.52 | 18.58 | 1,274,758 | -1.15(-5.83%) |
Jan 06, 2014 | 19.30 | 20.55 | 19.11 | 19.73 | 1,368,460 | +0.55(+2.87%) |
Jan 03, 2014 | 19.46 | 20.25 | 18.80 | 19.18 | 1,070,210 | -0.44(-2.24%) |