Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.41 | 26.55 | 26.38 | 26.43 | 130,106 | +0.06(+0.23%) |
Mar 28, 2014 | 26.45 | 26.57 | 26.07 | 26.37 | 151,944 | +0.34(+1.31%) |
Mar 27, 2014 | 25.89 | 26.07 | 25.81 | 26.03 | 342,843 | +0.12(+0.47%) |
Mar 26, 2014 | 26.09 | 26.09 | 25.89 | 25.91 | 1,006,538 | -0.10(-0.39%) |
Mar 25, 2014 | 26.18 | 26.18 | 25.88 | 26.01 | 811,779 | +0.25(+0.97%) |
Mar 24, 2014 | 25.84 | 25.84 | 25.52 | 25.76 | 1,153,805 | +0.57(+2.26%) |
Mar 21, 2014 | 25.50 | 25.51 | 25.17 | 25.19 | 304,444 | -0.10(-0.40%) |
Mar 20, 2014 | 24.98 | 25.33 | 24.94 | 25.29 | 175,473 | +0.35(+1.40%) |
Mar 19, 2014 | 25.39 | 25.43 | 24.75 | 24.94 | 274,015 | -0.57(-2.23%) |
Mar 18, 2014 | 25.49 | 25.59 | 25.30 | 25.51 | 1,288,304 | -0.15(-0.58%) |
Mar 17, 2014 | 25.30 | 25.66 | 25.30 | 25.66 | 360,791 | +0.63(+2.52%) |
Mar 14, 2014 | 25.08 | 25.27 | 25.00 | 25.03 | 173,875 | +0.15(+0.60%) |
Mar 13, 2014 | 25.31 | 25.31 | 24.83 | 24.88 | 1,618,202 | -0.47(-1.85%) |
Mar 12, 2014 | 25.29 | 25.39 | 25.21 | 25.35 | 818,821 | +0.20(+0.80%) |
Mar 11, 2014 | 25.44 | 25.47 | 25.10 | 25.15 | 463,751 | -0.26(-1.02%) |
Mar 10, 2014 | 25.42 | 25.46 | 25.30 | 25.41 | 391,562 | +0.24(+0.95%) |
Mar 07, 2014 | 25.49 | 25.50 | 25.11 | 25.17 | 1,525,182 | -0.12(-0.49%) |
Mar 06, 2014 | 25.11 | 25.44 | 25.00 | 25.30 | 790,084 | +0.55(+2.20%) |
Mar 05, 2014 | 24.73 | 24.82 | 24.63 | 24.75 | 134,334 | +0.23(+0.94%) |
Mar 04, 2014 | 24.59 | 24.59 | 24.50 | 24.52 | 23,678 | +0.63(+2.64%) |
Mar 03, 2014 | 24.19 | 24.19 | 23.86 | 23.89 | 160,948 | -0.37(-1.53%) |
Feb 28, 2014 | 24.30 | 24.50 | 24.23 | 24.26 | 555,000 | -0.15(-0.61%) |
Feb 27, 2014 | 24.25 | 24.47 | 24.24 | 24.41 | 83,210 | +0.31(+1.29%) |
Feb 26, 2014 | 24.16 | 24.19 | 24.00 | 24.10 | 675,283 | +0.13(+0.54%) |
Feb 25, 2014 | 24.28 | 24.29 | 23.92 | 23.97 | 206,556 | -0.20(-0.83%) |
Feb 24, 2014 | 24.12 | 24.31 | 24.00 | 24.17 | 43,125 | +0.17(+0.71%) |
Feb 21, 2014 | 23.88 | 24.09 | 23.85 | 24.00 | 39,485 | +0.11(+0.46%) |
Feb 20, 2014 | 23.62 | 23.92 | 23.52 | 23.89 | 43,839 | +0.33(+1.40%) |
Feb 19, 2014 | 23.83 | 23.89 | 23.56 | 23.56 | 101,161 | -0.13(-0.55%) |
Feb 18, 2014 | 23.77 | 23.97 | 23.65 | 23.69 | 112,718 | -0.08(-0.34%) |
Feb 14, 2014 | 23.55 | 23.77 | 23.77 | 23.77 | 27,700 | +0.28(+1.19%) |
Feb 13, 2014 | 23.29 | 23.49 | 23.05 | 23.49 | 72,977 | -0.19(-0.80%) |
Feb 12, 2014 | 23.88 | 23.93 | 23.66 | 23.68 | 92,965 | -0.04(-0.15%) |
Feb 11, 2014 | 23.13 | 23.78 | 23.13 | 23.71 | 346,771 | +0.41(+1.74%) |
Feb 10, 2014 | 23.55 | 23.55 | 23.21 | 23.31 | 110,245 | -0.41(-1.73%) |
Feb 07, 2014 | 23.55 | 23.85 | 23.51 | 23.72 | 83,073 | +0.03(+0.13%) |
Feb 06, 2014 | 23.39 | 23.76 | 23.33 | 23.69 | 145,697 | +0.47(+2.02%) |
Feb 05, 2014 | 23.23 | 23.39 | 23.16 | 23.22 | 109,362 | -0.22(-0.94%) |
Feb 04, 2014 | 23.30 | 23.47 | 23.25 | 23.44 | 461,882 | +0.63(+2.76%) |
Feb 03, 2014 | 23.25 | 23.25 | 22.79 | 22.81 | 130,495 | -0.56(-2.40%) |
Jan 31, 2014 | 23.30 | 23.54 | 23.23 | 23.37 | 144,634 | -0.17(-0.72%) |
Jan 30, 2014 | 23.25 | 23.63 | 23.25 | 23.54 | 72,174 | +0.49(+2.13%) |
Jan 29, 2014 | 23.37 | 24.99 | 22.94 | 23.05 | 144,617 | -0.45(-1.91%) |
Jan 28, 2014 | 23.50 | 23.61 | 23.46 | 23.50 | 162,452 | +0.20(+0.86%) |
Jan 27, 2014 | 23.43 | 23.44 | 23.07 | 23.30 | 125,367 | -0.33(-1.40%) |
Jan 24, 2014 | 23.94 | 23.99 | 23.60 | 23.63 | 233,424 | -0.79(-3.24%) |
Jan 23, 2014 | 24.64 | 24.67 | 24.29 | 24.42 | 178,890 | -0.35(-1.41%) |
Jan 22, 2014 | 24.70 | 24.79 | 24.61 | 24.77 | 39,099 | +0.30(+1.23%) |
Jan 21, 2014 | 24.38 | 24.61 | 24.35 | 24.47 | 101,297 | -0.03(-0.12%) |
Jan 17, 2014 | 24.59 | 24.50 | 24.50 | 24.50 | 331,700 | -0.34(-1.37%) |
Jan 16, 2014 | 24.78 | 25.03 | 24.76 | 24.84 | 91,204 | -0.09(-0.36%) |
Jan 15, 2014 | 24.91 | 24.98 | 24.88 | 24.93 | 90,378 | +0.17(+0.69%) |
Jan 14, 2014 | 24.54 | 24.76 | 24.45 | 24.76 | 204,845 | +0.33(+1.35%) |
Jan 13, 2014 | 24.65 | 24.84 | 24.37 | 24.43 | 175,104 | -0.04(-0.16%) |
Jan 10, 2014 | 24.28 | 24.59 | 24.18 | 24.47 | 156,800 | +0.52(+2.17%) |
Jan 09, 2014 | 24.08 | 24.11 | 23.71 | 23.95 | 259,259 | -0.04(-0.17%) |
Jan 08, 2014 | 23.80 | 23.99 | 23.80 | 23.99 | 103,757 | +0.07(+0.29%) |
Jan 07, 2014 | 23.92 | 23.96 | 23.80 | 23.92 | 80,684 | -0.06(-0.25%) |
Jan 06, 2014 | 24.18 | 24.18 | 23.87 | 23.98 | 26,628 | -0.12(-0.50%) |
Jan 03, 2014 | 24.08 | 24.10 | 23.96 | 24.10 | 125,877 | +0.51(+2.16%) |