Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.76 | 24.82 | 24.66 | 24.75 | 4,500,911 | +0.15(+0.61%) |
Mar 28, 2014 | 24.52 | 24.79 | 24.48 | 24.60 | 3,145,644 | +0.15(+0.63%) |
Mar 27, 2014 | 24.60 | 24.62 | 24.38 | 24.45 | 3,981,385 | -0.17(-0.70%) |
Mar 26, 2014 | 24.88 | 24.91 | 24.61 | 24.62 | 5,054,074 | -0.09(-0.37%) |
Mar 25, 2014 | 24.76 | 24.89 | 24.68 | 24.71 | 4,720,185 | +0.10(+0.40%) |
Mar 24, 2014 | 24.83 | 24.93 | 24.61 | 24.61 | 5,582,393 | -0.11(-0.46%) |
Mar 21, 2014 | 24.87 | 24.95 | 24.71 | 24.73 | 14,757,112 | -0.09(-0.36%) |
Mar 20, 2014 | 24.83 | 24.99 | 24.71 | 24.82 | 7,348,938 | -0.06(-0.24%) |
Mar 19, 2014 | 25.26 | 25.30 | 24.74 | 24.88 | 5,476,835 | -0.37(-1.48%) |
Mar 18, 2014 | 25.14 | 25.36 | 25.12 | 25.25 | 2,802,574 | +0.19(+0.77%) |
Mar 17, 2014 | 25.30 | 25.37 | 24.99 | 25.06 | 4,492,641 | -0.11(-0.45%) |
Mar 14, 2014 | 25.16 | 25.36 | 25.09 | 25.17 | 3,013,458 | -0.03(-0.11%) |
Mar 13, 2014 | 25.55 | 25.60 | 25.14 | 25.20 | 3,891,175 | -0.28(-1.09%) |
Mar 12, 2014 | 25.37 | 25.54 | 25.32 | 25.48 | 2,563,727 | -0.02(-0.09%) |
Mar 11, 2014 | 25.78 | 25.78 | 25.41 | 25.50 | 3,844,867 | -0.23(-0.90%) |
Mar 10, 2014 | 25.76 | 25.87 | 25.60 | 25.73 | 2,786,299 | -0.03(-0.11%) |
Mar 07, 2014 | 25.74 | 25.92 | 25.63 | 25.76 | 3,478,005 | +0.15(+0.60%) |
Mar 06, 2014 | 25.56 | 25.76 | 25.56 | 25.61 | 3,453,292 | +0.08(+0.32%) |
Mar 05, 2014 | 25.51 | 25.56 | 25.36 | 25.52 | 3,608,421 | -0.05(-0.18%) |
Mar 04, 2014 | 25.36 | 25.63 | 25.30 | 25.57 | 5,445,854 | +0.44(+1.73%) |
Mar 03, 2014 | 24.88 | 25.25 | 24.74 | 25.14 | 5,397,587 | -0.02(-0.09%) |
Feb 28, 2014 | 24.89 | 25.32 | 24.88 | 25.16 | 6,455,832 | +0.27(+1.10%) |
Feb 27, 2014 | 24.54 | 24.89 | 24.54 | 24.88 | 3,897,818 | +0.31(+1.25%) |
Feb 26, 2014 | 24.65 | 24.73 | 24.50 | 24.58 | 3,770,468 | +0.03(+0.13%) |
Feb 25, 2014 | 24.47 | 24.67 | 24.40 | 24.55 | 4,895,396 | +0.09(+0.35%) |
Feb 24, 2014 | 24.53 | 24.66 | 24.46 | 24.46 | 4,779,317 | -0.01(-0.03%) |
Feb 21, 2014 | 24.72 | 24.74 | 24.39 | 24.47 | 6,042,020 | -0.24(-0.95%) |
Feb 20, 2014 | 24.57 | 24.76 | 24.48 | 24.70 | 3,889,380 | +0.19(+0.77%) |
Feb 19, 2014 | 24.63 | 24.99 | 24.50 | 24.52 | 4,038,745 | -0.23(-0.94%) |
Feb 18, 2014 | 24.77 | 24.79 | 24.67 | 24.75 | 3,539,404 | -0.04(-0.16%) |
Feb 14, 2014 | 24.61 | 24.79 | 24.79 | 24.79 | 3,768,201 | +0.13(+0.54%) |
Feb 13, 2014 | 24.41 | 24.66 | 24.34 | 24.65 | 3,319,713 | +0.02(+0.06%) |
Feb 12, 2014 | 24.47 | 24.72 | 24.46 | 24.64 | 4,120,823 | +0.28(+1.14%) |
Feb 11, 2014 | 24.36 | 24.44 | 24.12 | 24.36 | 6,020,193 | -0.01(-0.03%) |
Feb 10, 2014 | 24.40 | 24.59 | 24.26 | 24.37 | 4,801,371 | -0.10(-0.40%) |
Feb 07, 2014 | 24.11 | 24.51 | 24.00 | 24.46 | 5,970,103 | +0.37(+1.54%) |
Feb 06, 2014 | 24.04 | 24.20 | 23.95 | 24.09 | 5,565,084 | -0.01(-0.05%) |
Feb 05, 2014 | 24.16 | 24.32 | 23.59 | 24.10 | 6,958,996 | +0.11(+0.47%) |
Feb 04, 2014 | 23.80 | 24.06 | 23.73 | 23.99 | 6,241,840 | +0.29(+1.24%) |
Feb 03, 2014 | 24.53 | 24.56 | 23.69 | 23.70 | 7,773,690 | -0.80(-3.28%) |
Jan 31, 2014 | 24.29 | 24.73 | 24.21 | 24.50 | 5,645,442 | -0.16(-0.66%) |
Jan 30, 2014 | 24.41 | 24.73 | 24.37 | 24.67 | 4,032,603 | +0.42(+1.74%) |
Jan 29, 2014 | 24.10 | 24.53 | 24.09 | 24.25 | 6,400,705 | -0.13(-0.53%) |
Jan 28, 2014 | 24.14 | 24.41 | 24.14 | 24.37 | 4,580,777 | +0.26(+1.07%) |
Jan 27, 2014 | 24.27 | 24.42 | 23.94 | 24.12 | 7,220,872 | -0.20(-0.80%) |
Jan 24, 2014 | 24.70 | 24.83 | 24.31 | 24.31 | 8,202,888 | -0.50(-2.00%) |
Jan 23, 2014 | 25.06 | 25.10 | 24.69 | 24.81 | 5,182,458 | -0.33(-1.30%) |
Jan 22, 2014 | 25.31 | 25.37 | 25.08 | 25.14 | 3,576,977 | -0.17(-0.66%) |
Jan 21, 2014 | 25.34 | 25.48 | 25.14 | 25.30 | 5,579,240 | +0.05(+0.19%) |
Jan 17, 2014 | 25.30 | 25.26 | 25.26 | 25.26 | 5,494,236 | -0.05(-0.18%) |
Jan 16, 2014 | 25.29 | 25.43 | 25.19 | 25.30 | 4,242,160 | -0.04(-0.17%) |
Jan 15, 2014 | 25.25 | 25.41 | 25.25 | 25.35 | 5,175,143 | +0.09(+0.37%) |
Jan 14, 2014 | 25.13 | 25.30 | 25.07 | 25.25 | 4,554,884 | +0.23(+0.94%) |
Jan 13, 2014 | 25.30 | 25.37 | 24.98 | 25.02 | 6,173,857 | -0.42(-1.64%) |
Jan 10, 2014 | 25.21 | 25.47 | 25.02 | 25.44 | 4,707,023 | +0.35(+1.40%) |
Jan 09, 2014 | 25.25 | 25.31 | 25.01 | 25.08 | 5,923,498 | -0.14(-0.56%) |
Jan 08, 2014 | 25.36 | 25.44 | 25.14 | 25.23 | 4,413,923 | -0.18(-0.71%) |
Jan 07, 2014 | 25.38 | 25.58 | 25.32 | 25.40 | 4,901,620 | +0.08(+0.32%) |
Jan 06, 2014 | 25.84 | 25.87 | 25.10 | 25.32 | 10,873,186 | -0.50(-1.92%) |
Jan 03, 2014 | 25.79 | 25.97 | 25.78 | 25.82 | 3,277,282 | +0.07(+0.29%) |