Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.25 | 24.30 | 24.00 | 24.16 | 8,130,531 | +0.12(+0.52%) |
Mar 28, 2014 | 24.09 | 24.30 | 23.90 | 24.04 | 6,430,839 | +0.03(+0.11%) |
Mar 27, 2014 | 24.50 | 24.70 | 23.90 | 24.01 | 8,559,027 | -0.56(-2.27%) |
Mar 26, 2014 | 24.81 | 25.06 | 24.56 | 24.57 | 9,166,579 | -0.04(-0.14%) |
Mar 25, 2014 | 25.19 | 25.26 | 24.38 | 24.60 | 12,173,219 | -0.53(-2.11%) |
Mar 24, 2014 | 25.22 | 25.37 | 24.90 | 25.14 | 7,417,106 | -0.09(-0.35%) |
Mar 21, 2014 | 25.51 | 25.75 | 24.84 | 25.22 | 20,132,090 | +0.09(+0.35%) |
Mar 20, 2014 | 24.29 | 25.20 | 24.29 | 25.14 | 16,432,066 | +0.75(+3.08%) |
Mar 19, 2014 | 23.65 | 24.53 | 23.50 | 24.38 | 21,238,576 | +0.76(+3.22%) |
Mar 18, 2014 | 23.50 | 23.67 | 23.43 | 23.62 | 4,774,705 | +0.19(+0.79%) |
Mar 17, 2014 | 23.23 | 23.57 | 23.23 | 23.44 | 5,133,604 | +0.41(+1.77%) |
Mar 14, 2014 | 23.31 | 23.36 | 22.81 | 23.03 | 7,959,087 | -0.27(-1.14%) |
Mar 13, 2014 | 23.69 | 23.93 | 23.19 | 23.30 | 7,440,167 | -0.27(-1.16%) |
Mar 12, 2014 | 23.39 | 23.61 | 23.23 | 23.57 | 7,037,759 | -0.17(-0.71%) |
Mar 11, 2014 | 24.06 | 24.09 | 23.68 | 23.74 | 6,435,048 | -0.27(-1.10%) |
Mar 10, 2014 | 23.84 | 24.11 | 23.70 | 24.00 | 6,239,461 | +0.13(+0.56%) |
Mar 07, 2014 | 24.00 | 24.14 | 23.68 | 23.87 | 10,466,386 | +0.05(+0.22%) |
Mar 06, 2014 | 23.90 | 24.06 | 23.78 | 23.82 | 13,544,970 | +0.01(+0.04%) |
Mar 05, 2014 | 23.75 | 23.85 | 23.57 | 23.81 | 8,635,162 | +0.10(+0.41%) |
Mar 04, 2014 | 23.18 | 23.91 | 23.14 | 23.71 | 12,101,837 | +0.85(+3.71%) |
Mar 03, 2014 | 23.10 | 23.12 | 22.79 | 22.86 | 9,370,203 | -0.57(-2.45%) |
Feb 28, 2014 | 23.35 | 23.63 | 23.18 | 23.44 | 8,161,671 | +0.08(+0.34%) |
Feb 27, 2014 | 23.23 | 23.41 | 23.06 | 23.36 | 6,436,516 | +0.04(+0.19%) |
Feb 26, 2014 | 23.32 | 23.38 | 23.13 | 23.31 | 9,663,075 | +0.10(+0.42%) |
Feb 25, 2014 | 23.53 | 23.53 | 23.15 | 23.22 | 5,805,982 | -0.24(-1.02%) |
Feb 24, 2014 | 23.17 | 23.61 | 23.17 | 23.46 | 6,576,345 | +0.25(+1.07%) |
Feb 21, 2014 | 23.15 | 23.38 | 23.01 | 23.21 | 8,327,575 | +0.11(+0.50%) |
Feb 20, 2014 | 22.62 | 23.19 | 22.48 | 23.09 | 8,560,402 | +0.50(+2.19%) |
Feb 19, 2014 | 22.98 | 23.13 | 22.55 | 22.60 | 9,088,567 | -0.50(-2.14%) |
Feb 18, 2014 | 22.50 | 23.19 | 22.49 | 23.09 | 7,602,271 | +0.59(+2.63%) |
Feb 14, 2014 | 22.79 | 22.50 | 22.50 | 22.50 | 6,902,159 | -0.31(-1.36%) |
Feb 13, 2014 | 22.46 | 22.83 | 22.31 | 22.81 | 6,145,851 | +0.20(+0.90%) |
Feb 12, 2014 | 22.46 | 22.83 | 22.46 | 22.61 | 7,290,802 | +0.14(+0.63%) |
Feb 11, 2014 | 21.94 | 22.60 | 21.86 | 22.46 | 8,609,952 | +0.57(+2.63%) |
Feb 10, 2014 | 21.70 | 21.93 | 21.63 | 21.89 | 3,694,147 | +0.14(+0.65%) |
Feb 07, 2014 | 21.71 | 22.01 | 21.36 | 21.75 | 8,721,286 | +0.14(+0.65%) |
Feb 06, 2014 | 21.17 | 21.63 | 21.09 | 21.61 | 6,689,800 | +0.51(+2.43%) |
Feb 05, 2014 | 21.24 | 21.31 | 20.98 | 21.09 | 12,944,580 | -0.19(-0.87%) |
Feb 04, 2014 | 20.97 | 21.46 | 20.92 | 21.28 | 10,219,551 | +0.42(+2.03%) |
Feb 03, 2014 | 21.84 | 22.04 | 20.78 | 20.86 | 16,894,928 | -1.03(-4.71%) |
Jan 31, 2014 | 21.77 | 22.10 | 21.62 | 21.89 | 10,708,369 | -0.41(-1.86%) |
Jan 30, 2014 | 21.99 | 22.37 | 21.93 | 22.30 | 7,178,767 | +0.56(+2.55%) |
Jan 29, 2014 | 21.93 | 22.22 | 21.70 | 21.75 | 7,033,027 | -0.48(-2.14%) |
Jan 28, 2014 | 21.94 | 22.33 | 21.88 | 22.22 | 6,664,948 | +0.34(+1.53%) |
Jan 27, 2014 | 22.33 | 22.50 | 21.78 | 21.89 | 11,027,843 | -0.40(-1.78%) |
Jan 24, 2014 | 22.94 | 22.96 | 22.26 | 22.29 | 11,726,607 | -0.77(-3.33%) |
Jan 23, 2014 | 23.43 | 23.43 | 22.90 | 23.05 | 9,603,777 | -0.58(-2.46%) |
Jan 22, 2014 | 23.71 | 23.77 | 23.45 | 23.64 | 6,028,245 | +0.00(+0.00%) |
Jan 21, 2014 | 23.74 | 23.91 | 23.63 | 23.64 | 10,834,149 | +0.03(+0.11%) |
Jan 17, 2014 | 23.64 | 23.61 | 23.61 | 23.61 | 8,073,460 | -0.03(-0.11%) |
Jan 16, 2014 | 23.15 | 23.67 | 23.01 | 23.64 | 15,219,166 | +0.68(+2.96%) |
Jan 15, 2014 | 22.57 | 22.97 | 22.54 | 22.96 | 11,388,135 | +0.39(+1.72%) |
Jan 14, 2014 | 22.03 | 22.63 | 22.01 | 22.57 | 7,671,058 | +0.67(+3.06%) |
Jan 13, 2014 | 22.57 | 22.57 | 21.84 | 21.90 | 8,973,693 | -0.73(-3.23%) |
Jan 10, 2014 | 22.76 | 22.80 | 22.41 | 22.63 | 5,486,592 | -0.17(-0.74%) |
Jan 09, 2014 | 22.86 | 22.98 | 22.67 | 22.80 | 4,652,411 | +0.01(+0.04%) |
Jan 08, 2014 | 22.56 | 22.88 | 22.50 | 22.79 | 7,430,675 | +0.26(+1.17%) |
Jan 07, 2014 | 22.47 | 22.86 | 22.36 | 22.52 | 8,477,750 | -0.24(-1.05%) |
Jan 06, 2014 | 22.93 | 23.05 | 22.71 | 22.76 | 4,858,693 | -0.08(-0.35%) |
Jan 03, 2014 | 22.79 | 22.96 | 22.66 | 22.84 | 3,818,716 | +0.07(+0.31%) |