Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.62 | 24.68 | 24.52 | 24.61 | 4,526,722 | +0.15(+0.61%) |
Mar 28, 2014 | 24.38 | 24.65 | 24.34 | 24.46 | 3,163,683 | +0.15(+0.63%) |
Mar 27, 2014 | 24.46 | 24.48 | 24.24 | 24.31 | 4,004,217 | -0.17(-0.70%) |
Mar 26, 2014 | 24.74 | 24.77 | 24.47 | 24.48 | 5,083,057 | -0.09(-0.37%) |
Mar 25, 2014 | 24.62 | 24.75 | 24.54 | 24.57 | 4,747,253 | +0.10(+0.40%) |
Mar 24, 2014 | 24.68 | 24.79 | 24.47 | 24.47 | 5,614,406 | -0.11(-0.46%) |
Mar 21, 2014 | 24.73 | 24.81 | 24.57 | 24.59 | 14,841,738 | -0.09(-0.36%) |
Mar 20, 2014 | 24.68 | 24.85 | 24.57 | 24.68 | 7,391,081 | -0.06(-0.24%) |
Mar 19, 2014 | 25.12 | 25.16 | 24.59 | 24.73 | 5,508,243 | -0.37(-1.48%) |
Mar 18, 2014 | 24.99 | 25.21 | 24.98 | 25.11 | 2,818,645 | +0.19(+0.77%) |
Mar 17, 2014 | 25.16 | 25.22 | 24.85 | 24.91 | 4,518,404 | -0.11(-0.45%) |
Mar 14, 2014 | 25.01 | 25.22 | 24.95 | 25.03 | 3,030,739 | -0.03(-0.11%) |
Mar 13, 2014 | 25.41 | 25.45 | 25.00 | 25.06 | 3,913,489 | -0.28(-1.09%) |
Mar 12, 2014 | 25.22 | 25.39 | 25.18 | 25.33 | 2,578,428 | -0.02(-0.09%) |
Mar 11, 2014 | 25.63 | 25.63 | 25.27 | 25.36 | 3,866,915 | -0.23(-0.90%) |
Mar 10, 2014 | 25.62 | 25.72 | 25.45 | 25.59 | 2,802,277 | -0.03(-0.11%) |
Mar 07, 2014 | 25.60 | 25.77 | 25.49 | 25.61 | 3,497,950 | +0.15(+0.60%) |
Mar 06, 2014 | 25.42 | 25.62 | 25.41 | 25.46 | 3,473,095 | +0.08(+0.32%) |
Mar 05, 2014 | 25.36 | 25.41 | 25.22 | 25.38 | 3,629,114 | -0.05(-0.18%) |
Mar 04, 2014 | 25.21 | 25.48 | 25.16 | 25.43 | 5,477,084 | +0.43(+1.73%) |
Mar 03, 2014 | 24.74 | 25.10 | 24.59 | 24.99 | 5,428,540 | -0.02(-0.09%) |
Feb 28, 2014 | 24.75 | 25.17 | 24.74 | 25.02 | 6,492,853 | +0.27(+1.10%) |
Feb 27, 2014 | 24.40 | 24.75 | 24.40 | 24.74 | 3,920,170 | +0.30(+1.25%) |
Feb 26, 2014 | 24.51 | 24.59 | 24.36 | 24.44 | 3,792,090 | +0.03(+0.13%) |
Feb 25, 2014 | 24.33 | 24.53 | 24.26 | 24.41 | 4,923,470 | +0.09(+0.35%) |
Feb 24, 2014 | 24.39 | 24.52 | 24.32 | 24.32 | 4,806,724 | -0.01(-0.03%) |
Feb 21, 2014 | 24.58 | 24.59 | 24.25 | 24.33 | 6,076,668 | -0.23(-0.95%) |
Feb 20, 2014 | 24.43 | 24.62 | 24.34 | 24.56 | 3,911,684 | +0.19(+0.77%) |
Feb 19, 2014 | 24.49 | 24.85 | 24.36 | 24.38 | 4,061,906 | -0.23(-0.94%) |
Feb 18, 2014 | 24.63 | 24.65 | 24.53 | 24.61 | 3,559,701 | -0.04(-0.16%) |
Feb 14, 2014 | 24.47 | 24.65 | 24.65 | 24.65 | 3,789,810 | +0.13(+0.54%) |
Feb 13, 2014 | 24.27 | 24.52 | 24.20 | 24.51 | 3,338,750 | +0.02(+0.06%) |
Feb 12, 2014 | 24.33 | 24.57 | 24.32 | 24.50 | 4,144,454 | +0.28(+1.14%) |
Feb 11, 2014 | 24.22 | 24.30 | 23.98 | 24.22 | 6,054,716 | -0.01(-0.03%) |
Feb 10, 2014 | 24.26 | 24.45 | 24.12 | 24.23 | 4,828,905 | -0.10(-0.40%) |
Feb 07, 2014 | 23.97 | 24.37 | 23.86 | 24.32 | 6,004,339 | +0.37(+1.54%) |
Feb 06, 2014 | 23.91 | 24.06 | 23.82 | 23.96 | 5,596,997 | -0.01(-0.05%) |
Feb 05, 2014 | 24.02 | 24.18 | 23.46 | 23.97 | 6,998,904 | +0.11(+0.47%) |
Feb 04, 2014 | 23.66 | 23.92 | 23.60 | 23.85 | 6,277,635 | +0.29(+1.23%) |
Feb 03, 2014 | 24.39 | 24.42 | 23.55 | 23.56 | 7,818,269 | -0.80(-3.28%) |
Jan 31, 2014 | 24.15 | 24.58 | 24.07 | 24.36 | 5,677,817 | -0.16(-0.66%) |
Jan 30, 2014 | 24.27 | 24.58 | 24.24 | 24.53 | 4,055,729 | +0.42(+1.74%) |
Jan 29, 2014 | 23.96 | 24.39 | 23.96 | 24.11 | 6,437,411 | -0.13(-0.53%) |
Jan 28, 2014 | 24.00 | 24.27 | 24.00 | 24.24 | 4,607,046 | +0.26(+1.07%) |
Jan 27, 2014 | 24.13 | 24.28 | 23.80 | 23.98 | 7,262,281 | -0.19(-0.80%) |
Jan 24, 2014 | 24.56 | 24.69 | 24.17 | 24.17 | 8,249,929 | -0.49(-2.00%) |
Jan 23, 2014 | 24.91 | 24.95 | 24.55 | 24.67 | 5,212,177 | -0.33(-1.30%) |
Jan 22, 2014 | 25.17 | 25.22 | 24.93 | 24.99 | 3,597,489 | -0.17(-0.66%) |
Jan 21, 2014 | 25.19 | 25.33 | 25.00 | 25.16 | 5,611,234 | +0.05(+0.19%) |
Jan 17, 2014 | 25.15 | 25.11 | 25.11 | 25.11 | 5,525,743 | -0.05(-0.19%) |
Jan 16, 2014 | 25.14 | 25.28 | 25.05 | 25.16 | 4,266,487 | -0.04(-0.17%) |
Jan 15, 2014 | 25.11 | 25.27 | 25.10 | 25.20 | 5,204,820 | +0.09(+0.37%) |
Jan 14, 2014 | 24.99 | 25.15 | 24.92 | 25.11 | 4,581,004 | +0.23(+0.94%) |
Jan 13, 2014 | 25.16 | 25.23 | 24.84 | 24.88 | 6,209,261 | -0.42(-1.64%) |
Jan 10, 2014 | 25.06 | 25.33 | 24.88 | 25.29 | 4,734,016 | +0.35(+1.40%) |
Jan 09, 2014 | 25.10 | 25.17 | 24.87 | 24.94 | 5,957,467 | -0.14(-0.56%) |
Jan 08, 2014 | 25.22 | 25.29 | 25.00 | 25.08 | 4,439,235 | -0.18(-0.71%) |
Jan 07, 2014 | 25.24 | 25.43 | 25.17 | 25.26 | 4,929,729 | +0.08(+0.32%) |
Jan 06, 2014 | 25.69 | 25.72 | 24.96 | 25.18 | 10,935,540 | -0.49(-1.92%) |
Jan 03, 2014 | 25.64 | 25.82 | 25.63 | 25.67 | 3,296,076 | +0.07(+0.29%) |