Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.75 | 23.86 | 23.29 | 23.50 | 280,887 | -0.14(-0.59%) |
Mar 28, 2014 | 23.34 | 23.89 | 23.15 | 23.64 | 409,043 | +0.40(+1.72%) |
Mar 27, 2014 | 23.65 | 24.16 | 23.16 | 23.24 | 559,400 | -0.41(-1.73%) |
Mar 26, 2014 | 24.02 | 24.17 | 23.54 | 23.65 | 349,964 | -0.21(-0.88%) |
Mar 25, 2014 | 23.78 | 24.02 | 23.59 | 23.86 | 235,160 | +0.16(+0.68%) |
Mar 24, 2014 | 24.00 | 24.07 | 23.20 | 23.70 | 553,911 | -0.29(-1.21%) |
Mar 21, 2014 | 24.00 | 24.42 | 23.54 | 23.99 | 1,482,006 | +0.14(+0.59%) |
Mar 20, 2014 | 24.08 | 24.30 | 23.52 | 23.85 | 418,885 | -0.20(-0.83%) |
Mar 19, 2014 | 25.05 | 25.20 | 23.62 | 24.05 | 446,328 | +0.33(+1.39%) |
Mar 18, 2014 | 23.79 | 24.07 | 23.52 | 23.72 | 247,457 | +0.01(+0.04%) |
Mar 17, 2014 | 23.32 | 23.93 | 22.86 | 23.71 | 469,833 | +0.45(+1.93%) |
Mar 14, 2014 | 23.51 | 23.93 | 23.16 | 23.26 | 287,907 | -0.26(-1.11%) |
Mar 13, 2014 | 24.34 | 24.39 | 23.02 | 23.52 | 362,386 | -0.78(-3.21%) |
Mar 12, 2014 | 24.31 | 24.64 | 23.92 | 24.30 | 194,193 | -0.19(-0.78%) |
Mar 11, 2014 | 24.26 | 24.86 | 24.18 | 24.49 | 444,469 | +0.27(+1.11%) |
Mar 10, 2014 | 23.40 | 24.47 | 23.28 | 24.22 | 508,933 | -0.95(-3.77%) |
Mar 07, 2014 | 25.25 | 25.50 | 24.37 | 25.17 | 324,991 | +0.07(+0.28%) |
Mar 06, 2014 | 25.23 | 25.43 | 24.55 | 25.10 | 471,867 | -0.24(-0.95%) |
Mar 05, 2014 | 25.31 | 25.55 | 25.02 | 25.34 | 280,083 | +0.02(+0.08%) |
Mar 04, 2014 | 25.34 | 25.68 | 24.93 | 25.32 | 478,516 | +0.14(+0.56%) |
Mar 03, 2014 | 24.90 | 25.36 | 24.83 | 25.18 | 307,197 | +0.06(+0.24%) |
Feb 28, 2014 | 26.12 | 26.37 | 24.86 | 25.12 | 356,287 | -0.97(-3.72%) |
Feb 27, 2014 | 25.12 | 26.29 | 25.01 | 26.09 | 400,364 | +0.54(+2.11%) |
Feb 26, 2014 | 24.23 | 26.29 | 23.95 | 25.55 | 759,811 | +1.41(+5.84%) |
Feb 25, 2014 | 23.80 | 24.40 | 23.58 | 24.14 | 359,566 | +0.38(+1.60%) |
Feb 24, 2014 | 23.56 | 24.12 | 23.25 | 23.76 | 419,527 | +0.28(+1.19%) |
Feb 21, 2014 | 23.32 | 23.65 | 22.99 | 23.48 | 297,519 | +0.23(+0.99%) |
Feb 20, 2014 | 22.70 | 23.31 | 22.67 | 23.25 | 245,367 | +0.63(+2.79%) |
Feb 19, 2014 | 23.16 | 23.33 | 22.58 | 22.62 | 231,076 | -0.65(-2.79%) |
Feb 18, 2014 | 23.08 | 23.69 | 22.56 | 23.27 | 571,255 | +0.28(+1.22%) |
Feb 14, 2014 | 23.03 | 22.99 | 22.99 | 22.99 | 680,300 | -0.03(-0.13%) |
Feb 13, 2014 | 22.03 | 23.27 | 21.75 | 23.02 | 582,432 | +0.96(+4.35%) |
Feb 12, 2014 | 22.18 | 22.66 | 21.39 | 22.06 | 846,897 | +0.77(+3.62%) |
Feb 11, 2014 | 21.25 | 21.54 | 21.04 | 21.29 | 368,940 | +0.03(+0.14%) |
Feb 10, 2014 | 21.50 | 21.55 | 20.90 | 21.26 | 218,363 | -0.19(-0.89%) |
Feb 07, 2014 | 21.34 | 21.55 | 21.02 | 21.45 | 411,600 | +0.15(+0.70%) |
Feb 06, 2014 | 20.35 | 21.35 | 20.35 | 21.30 | 201,002 | +0.94(+4.62%) |
Feb 05, 2014 | 20.61 | 20.65 | 20.15 | 20.36 | 179,889 | -0.31(-1.50%) |
Feb 04, 2014 | 20.62 | 21.18 | 20.38 | 20.67 | 216,101 | +0.09(+0.44%) |
Feb 03, 2014 | 21.17 | 21.17 | 20.32 | 20.58 | 335,124 | -0.57(-2.70%) |
Jan 31, 2014 | 20.00 | 21.21 | 20.00 | 21.15 | 379,825 | +0.91(+4.50%) |
Jan 30, 2014 | 20.81 | 20.99 | 20.10 | 20.24 | 311,211 | -0.23(-1.12%) |
Jan 29, 2014 | 20.32 | 20.74 | 20.02 | 20.47 | 239,166 | +0.04(+0.20%) |
Jan 28, 2014 | 19.85 | 20.84 | 19.85 | 20.43 | 353,520 | +0.65(+3.29%) |
Jan 27, 2014 | 19.67 | 20.03 | 18.56 | 19.78 | 532,201 | +0.11(+0.56%) |
Jan 24, 2014 | 20.18 | 20.35 | 19.51 | 19.67 | 265,516 | -0.58(-2.86%) |
Jan 23, 2014 | 20.42 | 20.58 | 20.10 | 20.25 | 515,283 | -0.32(-1.56%) |
Jan 22, 2014 | 20.20 | 20.66 | 20.03 | 20.57 | 381,510 | +0.40(+1.98%) |
Jan 21, 2014 | 20.18 | 20.40 | 20.07 | 20.17 | 316,474 | +0.05(+0.25%) |
Jan 17, 2014 | 20.15 | 20.12 | 20.12 | 20.12 | 272,600 | -0.02(-0.10%) |
Jan 16, 2014 | 20.67 | 20.83 | 19.95 | 20.14 | 665,143 | -0.54(-2.61%) |
Jan 15, 2014 | 21.00 | 21.00 | 20.46 | 20.68 | 341,094 | -0.32(-1.52%) |
Jan 14, 2014 | 21.22 | 21.22 | 20.74 | 21.00 | 262,290 | -0.14(-0.66%) |
Jan 13, 2014 | 21.77 | 21.93 | 21.00 | 21.14 | 348,398 | -0.74(-3.38%) |
Jan 10, 2014 | 21.40 | 22.19 | 21.29 | 21.88 | 1,220,522 | +0.73(+3.45%) |
Jan 09, 2014 | 21.42 | 21.60 | 21.01 | 21.15 | 465,098 | -0.34(-1.58%) |
Jan 08, 2014 | 21.30 | 21.71 | 21.01 | 21.49 | 436,734 | +0.23(+1.08%) |
Jan 07, 2014 | 22.13 | 22.23 | 21.18 | 21.26 | 344,392 | -0.72(-3.28%) |
Jan 06, 2014 | 22.60 | 22.60 | 21.66 | 21.98 | 555,745 | -0.50(-2.22%) |
Jan 03, 2014 | 22.61 | 22.75 | 22.38 | 22.48 | 289,311 | +0.14(+0.63%) |