Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.11 | 25.43 | 24.91 | 25.24 | 231,226 | +0.36(+1.45%) |
Mar 28, 2014 | 24.72 | 24.94 | 24.53 | 24.88 | 179,450 | +0.14(+0.57%) |
Mar 27, 2014 | 24.78 | 24.90 | 24.51 | 24.74 | 160,561 | -0.01(-0.04%) |
Mar 26, 2014 | 24.90 | 24.90 | 24.61 | 24.75 | 283,590 | -0.04(-0.16%) |
Mar 25, 2014 | 24.91 | 25.16 | 24.68 | 24.79 | 136,284 | +0.00(+0.00%) |
Mar 24, 2014 | 25.08 | 25.27 | 24.38 | 24.79 | 98,284 | -0.27(-1.08%) |
Mar 21, 2014 | 24.99 | 25.50 | 24.65 | 25.06 | 352,809 | +0.24(+0.97%) |
Mar 20, 2014 | 24.92 | 25.05 | 24.63 | 24.82 | 71,928 | -0.10(-0.40%) |
Mar 19, 2014 | 24.92 | 25.02 | 24.75 | 24.92 | 81,146 | -0.03(-0.12%) |
Mar 18, 2014 | 24.60 | 24.99 | 24.52 | 24.95 | 149,069 | +0.37(+1.51%) |
Mar 17, 2014 | 24.85 | 25.14 | 24.49 | 24.58 | 172,854 | -0.13(-0.53%) |
Mar 14, 2014 | 24.73 | 24.84 | 24.46 | 24.71 | 228,394 | -0.04(-0.16%) |
Mar 13, 2014 | 25.56 | 25.56 | 24.43 | 24.75 | 256,607 | -0.80(-3.13%) |
Mar 12, 2014 | 24.15 | 25.56 | 24.06 | 25.55 | 321,046 | +1.24(+5.10%) |
Mar 11, 2014 | 24.67 | 24.75 | 24.26 | 24.31 | 339,044 | -0.44(-1.78%) |
Mar 10, 2014 | 25.50 | 25.75 | 24.69 | 24.75 | 373,090 | -0.70(-2.75%) |
Mar 07, 2014 | 25.83 | 26.42 | 25.19 | 25.45 | 897,509 | -0.26(-1.01%) |
Mar 06, 2014 | 25.08 | 25.72 | 24.94 | 25.71 | 322,027 | +0.62(+2.47%) |
Mar 05, 2014 | 24.53 | 25.15 | 24.48 | 25.09 | 270,605 | +0.52(+2.12%) |
Mar 04, 2014 | 23.90 | 24.69 | 23.80 | 24.57 | 374,862 | +0.88(+3.71%) |
Mar 03, 2014 | 23.24 | 23.70 | 22.96 | 23.69 | 208,041 | +0.18(+0.77%) |
Feb 28, 2014 | 23.53 | 23.69 | 23.32 | 23.51 | 215,779 | -0.01(-0.04%) |
Feb 27, 2014 | 22.99 | 23.55 | 22.85 | 23.52 | 211,249 | +0.53(+2.31%) |
Feb 26, 2014 | 23.00 | 23.20 | 22.93 | 22.99 | 198,332 | +0.02(+0.09%) |
Feb 25, 2014 | 22.73 | 23.39 | 22.72 | 22.97 | 395,741 | +0.34(+1.50%) |
Feb 24, 2014 | 22.63 | 22.76 | 22.26 | 22.63 | 314,476 | +0.37(+1.66%) |
Feb 21, 2014 | 22.17 | 22.38 | 22.12 | 22.26 | 255,458 | +0.13(+0.59%) |
Feb 20, 2014 | 21.92 | 22.13 | 21.71 | 22.13 | 228,380 | +0.23(+1.05%) |
Feb 19, 2014 | 22.33 | 22.46 | 21.85 | 21.90 | 241,189 | -0.49(-2.19%) |
Feb 18, 2014 | 23.33 | 23.44 | 22.30 | 22.39 | 581,864 | -0.94(-4.03%) |
Feb 14, 2014 | 22.81 | 23.33 | 23.33 | 23.33 | 668,600 | +0.69(+3.05%) |
Feb 13, 2014 | 22.16 | 22.94 | 22.02 | 22.64 | 741,130 | +0.26(+1.16%) |
Feb 12, 2014 | 21.74 | 22.40 | 21.48 | 22.38 | 680,806 | +0.66(+3.04%) |
Feb 11, 2014 | 21.29 | 21.76 | 21.17 | 21.72 | 274,880 | +0.44(+2.07%) |
Feb 10, 2014 | 21.80 | 21.96 | 21.22 | 21.28 | 842,711 | -0.47(-2.16%) |
Feb 07, 2014 | 22.35 | 22.60 | 21.69 | 21.75 | 922,156 | -0.56(-2.51%) |
Feb 06, 2014 | 24.14 | 24.14 | 21.25 | 22.31 | 1,327,276 | -3.39(-13.19%) |
Feb 05, 2014 | 25.58 | 25.92 | 25.18 | 25.70 | 183,496 | -0.05(-0.19%) |
Feb 04, 2014 | 25.58 | 25.93 | 25.41 | 25.75 | 178,045 | +0.29(+1.14%) |
Feb 03, 2014 | 26.12 | 26.43 | 25.32 | 25.46 | 308,688 | -0.79(-3.01%) |
Jan 31, 2014 | 25.84 | 26.60 | 25.76 | 26.25 | 345,902 | +0.06(+0.23%) |
Jan 30, 2014 | 26.36 | 26.56 | 26.05 | 26.19 | 212,695 | +0.01(+0.04%) |
Jan 29, 2014 | 26.32 | 26.40 | 25.98 | 26.18 | 274,587 | -0.32(-1.21%) |
Jan 28, 2014 | 26.71 | 26.88 | 26.20 | 26.50 | 273,370 | -0.15(-0.56%) |
Jan 27, 2014 | 27.62 | 27.62 | 26.22 | 26.65 | 431,036 | -0.95(-3.44%) |
Jan 24, 2014 | 28.40 | 28.58 | 27.39 | 27.60 | 484,469 | -1.18(-4.10%) |
Jan 23, 2014 | 29.44 | 29.70 | 28.20 | 28.78 | 3,789,937 | -0.76(-2.57%) |
Jan 22, 2014 | 29.38 | 29.82 | 29.28 | 29.54 | 250,785 | +0.30(+1.03%) |
Jan 21, 2014 | 28.93 | 29.24 | 28.71 | 29.24 | 310,052 | +0.40(+1.39%) |
Jan 17, 2014 | 28.91 | 28.84 | 28.84 | 28.84 | 743,400 | +0.99(+3.55%) |
Jan 16, 2014 | 27.96 | 28.15 | 27.74 | 27.85 | 100,994 | -0.10(-0.36%) |
Jan 15, 2014 | 28.30 | 28.44 | 27.80 | 27.95 | 143,784 | -0.35(-1.24%) |
Jan 14, 2014 | 28.52 | 28.65 | 28.12 | 28.30 | 109,692 | -0.16(-0.56%) |
Jan 13, 2014 | 28.89 | 28.92 | 28.31 | 28.46 | 170,029 | -0.42(-1.45%) |
Jan 10, 2014 | 28.40 | 28.91 | 28.40 | 28.88 | 274,937 | +0.67(+2.38%) |
Jan 09, 2014 | 28.04 | 28.22 | 27.80 | 28.21 | 250,814 | +0.25(+0.89%) |
Jan 08, 2014 | 26.68 | 28.00 | 26.55 | 27.96 | 420,442 | +1.32(+4.95%) |
Jan 07, 2014 | 26.27 | 26.73 | 26.16 | 26.64 | 153,636 | +0.35(+1.33%) |
Jan 06, 2014 | 26.81 | 26.90 | 26.23 | 26.29 | 111,496 | -0.40(-1.50%) |
Jan 03, 2014 | 26.52 | 26.87 | 26.50 | 26.69 | 163,826 | +0.19(+0.72%) |