Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.22 | 26.70 | 25.80 | 26.05 | 621,858 | -0.04(-0.15%) |
Mar 28, 2014 | 25.51 | 26.30 | 25.32 | 26.09 | 410,725 | +0.72(+2.84%) |
Mar 27, 2014 | 25.40 | 25.82 | 24.67 | 25.37 | 456,617 | +0.01(+0.04%) |
Mar 26, 2014 | 26.54 | 27.00 | 25.35 | 25.36 | 577,173 | -1.10(-4.16%) |
Mar 25, 2014 | 27.13 | 27.13 | 26.30 | 26.46 | 291,580 | -0.48(-1.78%) |
Mar 24, 2014 | 26.64 | 27.10 | 26.07 | 26.94 | 484,136 | +0.38(+1.43%) |
Mar 21, 2014 | 26.54 | 26.68 | 26.27 | 26.56 | 569,513 | +0.20(+0.76%) |
Mar 20, 2014 | 26.42 | 27.12 | 26.20 | 26.36 | 335,424 | -0.17(-0.64%) |
Mar 19, 2014 | 26.89 | 27.10 | 26.22 | 26.53 | 315,302 | -0.50(-1.85%) |
Mar 18, 2014 | 26.94 | 27.26 | 26.70 | 27.03 | 324,015 | +0.08(+0.30%) |
Mar 17, 2014 | 26.71 | 26.97 | 26.43 | 26.95 | 278,382 | +0.32(+1.20%) |
Mar 14, 2014 | 26.43 | 26.94 | 26.11 | 26.63 | 353,992 | +0.51(+1.95%) |
Mar 13, 2014 | 26.92 | 26.92 | 25.90 | 26.12 | 414,942 | -0.62(-2.32%) |
Mar 12, 2014 | 25.94 | 26.82 | 25.75 | 26.74 | 388,295 | +0.70(+2.69%) |
Mar 11, 2014 | 26.31 | 26.70 | 25.93 | 26.04 | 279,895 | -0.26(-0.99%) |
Mar 10, 2014 | 26.63 | 26.63 | 25.62 | 26.30 | 351,645 | -0.42(-1.57%) |
Mar 07, 2014 | 27.14 | 27.27 | 26.61 | 26.72 | 296,102 | -0.36(-1.33%) |
Mar 06, 2014 | 26.57 | 27.33 | 26.43 | 27.08 | 429,390 | +0.76(+2.89%) |
Mar 05, 2014 | 25.76 | 26.43 | 25.45 | 26.32 | 242,217 | +0.46(+1.78%) |
Mar 04, 2014 | 25.35 | 26.37 | 25.35 | 25.86 | 391,282 | +0.77(+3.07%) |
Mar 03, 2014 | 25.45 | 25.59 | 24.51 | 25.09 | 308,068 | -0.53(-2.07%) |
Feb 28, 2014 | 26.11 | 26.56 | 25.43 | 25.62 | 385,284 | -0.64(-2.44%) |
Feb 27, 2014 | 25.99 | 26.53 | 25.88 | 26.26 | 390,870 | +0.11(+0.42%) |
Feb 26, 2014 | 25.43 | 26.21 | 25.36 | 26.15 | 397,183 | +0.82(+3.24%) |
Feb 25, 2014 | 25.69 | 25.90 | 25.21 | 25.33 | 588,008 | +0.25(+1.00%) |
Feb 24, 2014 | 24.87 | 25.42 | 24.87 | 25.08 | 269,154 | +0.13(+0.52%) |
Feb 21, 2014 | 25.08 | 25.08 | 24.82 | 24.95 | 436,894 | -0.03(-0.12%) |
Feb 20, 2014 | 25.19 | 25.51 | 24.40 | 24.98 | 562,448 | -0.29(-1.15%) |
Feb 19, 2014 | 24.99 | 26.29 | 24.99 | 25.27 | 613,998 | +0.64(+2.60%) |
Feb 18, 2014 | 24.71 | 24.92 | 24.38 | 24.63 | 327,215 | +0.06(+0.24%) |
Feb 14, 2014 | 24.31 | 24.57 | 24.57 | 24.57 | 342,600 | +0.13(+0.53%) |
Feb 13, 2014 | 24.15 | 24.64 | 24.04 | 24.44 | 337,365 | +0.03(+0.12%) |
Feb 12, 2014 | 24.33 | 24.67 | 24.13 | 24.41 | 532,353 | +0.10(+0.41%) |
Feb 11, 2014 | 24.15 | 24.61 | 23.97 | 24.31 | 414,811 | +0.24(+1.00%) |
Feb 10, 2014 | 25.00 | 25.00 | 23.00 | 24.07 | 1,321,868 | -0.54(-2.19%) |
Feb 07, 2014 | 23.56 | 25.74 | 23.08 | 24.61 | 2,070,530 | +3.32(+15.59%) |
Feb 06, 2014 | 20.50 | 21.93 | 20.50 | 21.29 | 908,744 | +0.77(+3.75%) |
Feb 05, 2014 | 21.28 | 21.34 | 20.24 | 20.52 | 1,169,680 | -0.94(-4.38%) |
Feb 04, 2014 | 21.51 | 21.73 | 21.21 | 21.46 | 512,833 | -0.07(-0.33%) |
Feb 03, 2014 | 23.74 | 23.93 | 21.25 | 21.53 | 925,857 | -2.24(-9.42%) |
Jan 31, 2014 | 23.02 | 24.01 | 23.02 | 23.77 | 542,695 | +0.27(+1.15%) |
Jan 30, 2014 | 23.10 | 23.64 | 23.00 | 23.50 | 347,805 | +0.47(+2.04%) |
Jan 29, 2014 | 23.40 | 23.40 | 22.86 | 23.03 | 399,280 | -0.51(-2.17%) |
Jan 28, 2014 | 22.81 | 23.61 | 22.59 | 23.54 | 483,287 | +0.86(+3.79%) |
Jan 27, 2014 | 23.10 | 23.13 | 22.25 | 22.68 | 306,188 | -0.45(-1.95%) |
Jan 24, 2014 | 23.13 | 23.25 | 22.91 | 23.13 | 269,779 | -0.12(-0.52%) |
Jan 23, 2014 | 23.75 | 23.81 | 22.93 | 23.25 | 421,231 | -0.46(-1.94%) |
Jan 22, 2014 | 22.95 | 24.06 | 22.62 | 23.71 | 483,237 | +0.73(+3.18%) |
Jan 21, 2014 | 23.53 | 24.24 | 22.85 | 22.98 | 1,031,616 | +1.40(+6.49%) |
Jan 17, 2014 | 21.45 | 21.58 | 21.58 | 21.58 | 309,900 | +0.09(+0.42%) |
Jan 16, 2014 | 21.47 | 21.65 | 21.08 | 21.49 | 296,365 | -0.09(-0.42%) |
Jan 15, 2014 | 21.60 | 21.88 | 21.39 | 21.58 | 454,644 | -0.02(-0.09%) |
Jan 14, 2014 | 21.09 | 21.90 | 21.09 | 21.60 | 440,832 | +0.52(+2.47%) |
Jan 13, 2014 | 21.12 | 21.30 | 20.87 | 21.08 | 398,684 | -0.13(-0.61%) |
Jan 10, 2014 | 21.26 | 21.34 | 20.99 | 21.21 | 392,315 | -0.04(-0.19%) |
Jan 09, 2014 | 22.14 | 22.30 | 21.10 | 21.25 | 543,667 | -0.78(-3.54%) |
Jan 08, 2014 | 22.44 | 22.55 | 21.93 | 22.03 | 544,085 | -0.48(-2.13%) |
Jan 07, 2014 | 22.61 | 23.00 | 22.50 | 22.51 | 553,916 | -0.08(-0.35%) |
Jan 06, 2014 | 22.42 | 22.75 | 21.72 | 22.59 | 694,508 | +0.31(+1.39%) |
Jan 03, 2014 | 22.51 | 22.88 | 22.01 | 22.28 | 500,991 | -0.18(-0.80%) |