Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.20 | 28.20 | 27.54 | 27.83 | 102,918 | -0.27(-0.96%) |
Mar 28, 2014 | 27.27 | 28.25 | 27.23 | 28.10 | 105,871 | +0.90(+3.31%) |
Mar 27, 2014 | 26.93 | 27.43 | 26.83 | 27.20 | 73,819 | +0.21(+0.79%) |
Mar 26, 2014 | 27.83 | 27.83 | 26.89 | 26.99 | 69,550 | -0.67(-2.41%) |
Mar 25, 2014 | 27.97 | 28.07 | 27.55 | 27.66 | 60,832 | -0.13(-0.47%) |
Mar 24, 2014 | 27.73 | 27.91 | 27.31 | 27.79 | 47,285 | +0.07(+0.27%) |
Mar 21, 2014 | 27.68 | 27.91 | 27.47 | 27.71 | 120,919 | +0.27(+0.98%) |
Mar 20, 2014 | 27.14 | 27.56 | 26.90 | 27.44 | 57,982 | +0.17(+0.61%) |
Mar 19, 2014 | 27.44 | 27.57 | 27.05 | 27.28 | 56,949 | -0.10(-0.37%) |
Mar 18, 2014 | 26.67 | 27.49 | 26.62 | 27.38 | 87,368 | +0.75(+2.82%) |
Mar 17, 2014 | 26.79 | 26.79 | 26.54 | 26.63 | 42,233 | +0.03(+0.10%) |
Mar 14, 2014 | 26.72 | 26.95 | 26.48 | 26.60 | 47,344 | -0.20(-0.76%) |
Mar 13, 2014 | 26.83 | 27.10 | 26.57 | 26.80 | 44,922 | +0.03(+0.10%) |
Mar 12, 2014 | 26.31 | 26.82 | 26.18 | 26.78 | 48,596 | +0.44(+1.65%) |
Mar 11, 2014 | 26.52 | 26.69 | 26.20 | 26.34 | 66,664 | -0.16(-0.60%) |
Mar 10, 2014 | 26.70 | 26.95 | 26.12 | 26.50 | 88,313 | -0.22(-0.83%) |
Mar 07, 2014 | 26.84 | 26.86 | 26.47 | 26.72 | 40,201 | +0.03(+0.10%) |
Mar 06, 2014 | 26.66 | 26.81 | 26.53 | 26.69 | 76,178 | +0.17(+0.63%) |
Mar 05, 2014 | 26.28 | 26.64 | 26.22 | 26.53 | 42,489 | +0.15(+0.56%) |
Mar 04, 2014 | 26.23 | 26.96 | 26.23 | 26.38 | 120,779 | +0.48(+1.86%) |
Mar 03, 2014 | 25.56 | 25.97 | 25.44 | 25.90 | 56,022 | +0.21(+0.83%) |
Feb 28, 2014 | 25.22 | 25.91 | 25.22 | 25.68 | 90,401 | +0.42(+1.65%) |
Feb 27, 2014 | 25.34 | 25.67 | 25.08 | 25.27 | 92,073 | -0.03(-0.11%) |
Feb 26, 2014 | 24.90 | 25.71 | 24.04 | 25.29 | 200,131 | +1.63(+6.88%) |
Feb 25, 2014 | 24.42 | 24.46 | 23.49 | 23.67 | 72,011 | -0.72(-2.96%) |
Feb 24, 2014 | 24.57 | 24.70 | 24.37 | 24.39 | 43,634 | -0.07(-0.30%) |
Feb 21, 2014 | 24.56 | 24.70 | 24.31 | 24.46 | 45,537 | +0.01(+0.04%) |
Feb 20, 2014 | 24.08 | 24.60 | 23.88 | 24.45 | 40,445 | +0.41(+1.69%) |
Feb 19, 2014 | 24.76 | 24.77 | 24.04 | 24.05 | 45,739 | -0.72(-2.91%) |
Feb 18, 2014 | 23.79 | 24.78 | 23.79 | 24.77 | 102,571 | +1.03(+4.33%) |
Feb 14, 2014 | 23.45 | 23.74 | 23.74 | 23.74 | 35,331 | +0.30(+1.26%) |
Feb 13, 2014 | 22.96 | 23.64 | 22.89 | 23.44 | 44,103 | +0.41(+1.77%) |
Feb 12, 2014 | 22.93 | 23.19 | 22.93 | 23.04 | 29,597 | +0.13(+0.57%) |
Feb 11, 2014 | 22.64 | 22.96 | 22.64 | 22.91 | 94,447 | +0.17(+0.73%) |
Feb 10, 2014 | 22.70 | 22.80 | 22.68 | 22.74 | 38,597 | -0.02(-0.08%) |
Feb 07, 2014 | 23.07 | 23.19 | 22.70 | 22.76 | 98,317 | -0.30(-1.28%) |
Feb 06, 2014 | 23.31 | 23.31 | 22.68 | 23.05 | 99,732 | -0.10(-0.44%) |
Feb 05, 2014 | 23.18 | 23.34 | 22.91 | 23.16 | 94,330 | -0.09(-0.40%) |
Feb 04, 2014 | 23.29 | 23.53 | 22.68 | 23.25 | 86,333 | +0.07(+0.32%) |
Feb 03, 2014 | 22.81 | 23.24 | 22.77 | 23.18 | 244,825 | +0.36(+1.58%) |
Jan 31, 2014 | 22.88 | 23.35 | 22.68 | 22.81 | 76,378 | -0.39(-1.68%) |
Jan 30, 2014 | 22.96 | 23.31 | 22.80 | 23.20 | 61,658 | +0.46(+2.03%) |
Jan 29, 2014 | 22.68 | 23.05 | 22.68 | 22.74 | 74,205 | -0.08(-0.36%) |
Jan 28, 2014 | 22.55 | 22.87 | 22.17 | 22.82 | 96,138 | +0.36(+1.61%) |
Jan 27, 2014 | 23.17 | 23.22 | 22.27 | 22.46 | 85,672 | -0.71(-3.08%) |
Jan 24, 2014 | 23.30 | 23.30 | 22.81 | 23.18 | 95,700 | -0.32(-1.38%) |
Jan 23, 2014 | 22.78 | 23.59 | 22.71 | 23.50 | 109,690 | -0.60(-2.50%) |
Jan 22, 2014 | 24.15 | 24.35 | 23.87 | 24.10 | 31,953 | +0.07(+0.31%) |
Jan 21, 2014 | 24.17 | 24.25 | 23.81 | 24.03 | 47,257 | -0.01(-0.04%) |
Jan 17, 2014 | 24.09 | 24.04 | 24.04 | 24.04 | 22,257 | -0.10(-0.42%) |
Jan 16, 2014 | 23.97 | 24.36 | 23.80 | 24.14 | 60,196 | +0.09(+0.38%) |
Jan 15, 2014 | 23.81 | 24.16 | 23.81 | 24.05 | 35,893 | +0.23(+0.97%) |
Jan 14, 2014 | 23.75 | 23.89 | 23.67 | 23.81 | 68,249 | +0.17(+0.70%) |
Jan 13, 2014 | 23.73 | 23.94 | 23.37 | 23.65 | 100,482 | -0.18(-0.74%) |
Jan 10, 2014 | 24.06 | 24.16 | 23.74 | 23.82 | 76,012 | -0.19(-0.81%) |
Jan 09, 2014 | 24.48 | 24.48 | 24.00 | 24.02 | 73,662 | -0.33(-1.37%) |
Jan 08, 2014 | 24.66 | 24.66 | 24.01 | 24.35 | 136,238 | -0.31(-1.28%) |
Jan 07, 2014 | 22.70 | 24.80 | 22.43 | 24.67 | 70,680 | +0.03(+0.11%) |
Jan 06, 2014 | 24.92 | 24.92 | 24.41 | 24.64 | 99,771 | -0.25(-1.00%) |
Jan 03, 2014 | 24.97 | 25.14 | 24.58 | 24.89 | 44,654 | -0.08(-0.33%) |