Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.95 | 27.79 | 24.73 | 27.08 | 137,784 | +2.22(+8.93%) |
Mar 28, 2014 | 24.75 | 25.01 | 24.43 | 24.86 | 112,756 | +0.45(+1.84%) |
Mar 27, 2014 | 24.22 | 24.84 | 23.98 | 24.41 | 76,560 | +0.24(+0.99%) |
Mar 26, 2014 | 24.03 | 24.53 | 22.85 | 24.17 | 83,861 | +0.24(+1.00%) |
Mar 25, 2014 | 25.78 | 26.23 | 23.66 | 23.93 | 255,441 | -1.85(-7.18%) |
Mar 24, 2014 | 25.49 | 26.12 | 24.93 | 25.78 | 114,605 | +0.18(+0.70%) |
Mar 21, 2014 | 26.21 | 26.38 | 25.59 | 25.60 | 166,834 | -0.39(-1.50%) |
Mar 20, 2014 | 25.62 | 26.21 | 25.40 | 25.99 | 64,962 | +0.41(+1.60%) |
Mar 19, 2014 | 26.00 | 26.20 | 24.90 | 25.58 | 249,680 | +1.45(+6.01%) |
Mar 18, 2014 | 24.04 | 24.99 | 23.60 | 24.13 | 191,473 | +0.24(+1.00%) |
Mar 17, 2014 | 23.83 | 24.70 | 23.74 | 23.89 | 181,464 | +0.30(+1.27%) |
Mar 14, 2014 | 22.75 | 24.06 | 22.59 | 23.59 | 2,821,304 | +0.09(+0.38%) |
Mar 13, 2014 | 24.90 | 25.63 | 23.49 | 23.50 | 252,224 | -1.40(-5.62%) |
Mar 12, 2014 | 25.21 | 25.22 | 24.36 | 24.90 | 39,774 | -0.55(-2.16%) |
Mar 11, 2014 | 24.36 | 25.93 | 24.09 | 25.45 | 108,050 | +0.58(+2.33%) |
Mar 10, 2014 | 25.46 | 25.53 | 24.59 | 24.87 | 37,403 | -0.88(-3.42%) |
Mar 07, 2014 | 26.62 | 27.05 | 25.67 | 25.75 | 44,725 | -0.74(-2.79%) |
Mar 06, 2014 | 26.88 | 27.20 | 25.91 | 26.49 | 150,688 | -0.18(-0.67%) |
Mar 05, 2014 | 27.91 | 28.20 | 26.00 | 26.67 | 113,123 | -0.96(-3.47%) |
Mar 04, 2014 | 25.57 | 27.98 | 25.57 | 27.63 | 87,716 | +2.32(+9.17%) |
Mar 03, 2014 | 25.60 | 25.80 | 24.83 | 25.31 | 20,794 | -0.54(-2.09%) |
Feb 28, 2014 | 25.17 | 26.18 | 24.63 | 25.85 | 81,138 | +0.72(+2.87%) |
Feb 27, 2014 | 24.64 | 25.13 | 22.97 | 25.13 | 19,829 | +0.21(+0.84%) |
Feb 26, 2014 | 25.23 | 25.46 | 24.60 | 24.92 | 25,738 | -0.41(-1.62%) |
Feb 25, 2014 | 25.34 | 25.54 | 25.14 | 25.33 | 20,746 | +0.00(+0.00%) |
Feb 24, 2014 | 25.40 | 25.57 | 25.11 | 25.33 | 18,686 | +0.03(+0.12%) |
Feb 21, 2014 | 25.23 | 25.69 | 24.85 | 25.30 | 57,465 | +0.20(+0.80%) |
Feb 20, 2014 | 24.32 | 25.47 | 24.32 | 25.10 | 100,904 | +0.64(+2.62%) |
Feb 19, 2014 | 24.18 | 24.70 | 24.07 | 24.46 | 56,913 | -0.02(-0.08%) |
Feb 18, 2014 | 24.37 | 24.50 | 23.71 | 24.48 | 115,370 | -0.23(-0.93%) |
Feb 14, 2014 | 26.00 | 24.71 | 24.71 | 24.71 | 199,200 | -2.04(-7.63%) |
Feb 13, 2014 | 26.66 | 27.11 | 26.66 | 26.75 | 61,190 | +0.09(+0.34%) |
Feb 12, 2014 | 26.93 | 26.93 | 26.32 | 26.66 | 80,001 | +0.00(+0.00%) |
Feb 11, 2014 | 27.25 | 27.25 | 26.44 | 26.66 | 48,568 | -0.43(-1.59%) |
Feb 10, 2014 | 27.30 | 27.60 | 26.68 | 27.09 | 74,963 | -0.50(-1.81%) |
Feb 07, 2014 | 28.26 | 29.15 | 27.44 | 27.59 | 76,222 | -0.19(-0.68%) |
Feb 06, 2014 | 28.23 | 29.27 | 27.52 | 27.78 | 192,840 | -0.54(-1.91%) |
Feb 05, 2014 | 27.90 | 29.73 | 27.86 | 28.32 | 255,372 | +0.07(+0.25%) |
Feb 04, 2014 | 27.01 | 28.32 | 26.56 | 28.25 | 85,954 | +1.39(+5.17%) |
Feb 03, 2014 | 26.77 | 28.93 | 26.57 | 26.86 | 163,167 | -0.89(-3.21%) |
Jan 31, 2014 | 25.29 | 27.93 | 25.25 | 27.75 | 112,477 | +2.63(+10.47%) |
Jan 30, 2014 | 24.00 | 25.12 | 22.45 | 25.12 | 99,416 | +3.18(+14.49%) |
Jan 29, 2014 | 21.90 | 22.26 | 21.78 | 21.94 | 62,990 | -0.11(-0.50%) |
Jan 28, 2014 | 21.39 | 22.43 | 20.30 | 22.05 | 65,942 | +0.48(+2.23%) |
Jan 27, 2014 | 21.10 | 22.06 | 20.90 | 21.57 | 63,467 | +0.43(+2.03%) |
Jan 24, 2014 | 22.25 | 22.25 | 20.48 | 21.14 | 79,442 | -1.12(-5.03%) |
Jan 23, 2014 | 22.38 | 22.78 | 21.99 | 22.26 | 36,986 | +0.29(+1.32%) |
Jan 22, 2014 | 21.90 | 22.14 | 21.66 | 21.97 | 20,256 | +0.49(+2.28%) |
Jan 21, 2014 | 20.97 | 22.13 | 20.92 | 21.48 | 64,482 | +0.53(+2.53%) |
Jan 17, 2014 | 20.67 | 20.95 | 20.95 | 20.95 | 51,500 | +0.08(+0.38%) |
Jan 16, 2014 | 20.49 | 21.13 | 20.32 | 20.87 | 50,535 | +0.16(+0.77%) |
Jan 15, 2014 | 21.42 | 21.49 | 20.04 | 20.71 | 278,129 | -0.71(-3.31%) |
Jan 14, 2014 | 21.41 | 21.50 | 20.92 | 21.42 | 99,267 | -0.08(-0.37%) |
Jan 13, 2014 | 21.89 | 22.50 | 21.22 | 21.50 | 30,700 | -0.44(-2.01%) |
Jan 10, 2014 | 21.76 | 22.30 | 21.42 | 21.94 | 33,025 | +0.09(+0.41%) |
Jan 09, 2014 | 22.62 | 23.47 | 21.82 | 21.85 | 142,963 | -0.62(-2.76%) |
Jan 08, 2014 | 20.64 | 22.50 | 20.48 | 22.47 | 84,219 | +1.97(+9.61%) |
Jan 07, 2014 | 19.88 | 20.76 | 19.88 | 20.50 | 16,827 | +0.61(+3.07%) |
Jan 06, 2014 | 20.41 | 20.61 | 19.81 | 19.89 | 35,686 | -0.50(-2.45%) |
Jan 03, 2014 | 19.85 | 21.13 | 19.85 | 20.39 | 92,543 | +0.57(+2.88%) |