Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.67 | 23.09 | 22.66 | 23.00 | 341,486 | +0.39(+1.75%) |
Mar 28, 2014 | 22.64 | 22.90 | 22.39 | 22.60 | 219,936 | -0.01(-0.07%) |
Mar 27, 2014 | 22.69 | 22.85 | 22.23 | 22.61 | 152,302 | -0.02(-0.07%) |
Mar 26, 2014 | 23.07 | 23.27 | 22.58 | 22.63 | 317,408 | -0.26(-1.11%) |
Mar 25, 2014 | 23.20 | 23.27 | 22.70 | 22.89 | 192,158 | -0.32(-1.38%) |
Mar 24, 2014 | 23.71 | 24.02 | 23.02 | 23.20 | 213,958 | -0.43(-1.80%) |
Mar 21, 2014 | 24.11 | 24.11 | 23.59 | 23.63 | 376,488 | -0.32(-1.34%) |
Mar 20, 2014 | 23.95 | 24.16 | 23.77 | 23.95 | 257,578 | +0.00(+0.02%) |
Mar 19, 2014 | 24.00 | 24.28 | 23.80 | 23.95 | 224,760 | +0.00(+0.02%) |
Mar 18, 2014 | 23.54 | 23.95 | 23.46 | 23.94 | 258,962 | +0.45(+1.89%) |
Mar 17, 2014 | 23.65 | 23.82 | 23.45 | 23.50 | 221,140 | -0.07(-0.32%) |
Mar 14, 2014 | 23.82 | 24.07 | 23.51 | 23.57 | 262,064 | -0.27(-1.15%) |
Mar 13, 2014 | 24.29 | 24.37 | 23.64 | 23.84 | 204,554 | -0.31(-1.28%) |
Mar 12, 2014 | 24.40 | 24.47 | 23.93 | 24.16 | 283,094 | -0.31(-1.27%) |
Mar 11, 2014 | 24.86 | 25.00 | 24.32 | 24.46 | 383,796 | -0.25(-1.01%) |
Mar 10, 2014 | 24.43 | 24.73 | 24.34 | 24.71 | 268,786 | +0.29(+1.21%) |
Mar 07, 2014 | 24.30 | 24.45 | 24.12 | 24.42 | 219,762 | +0.29(+1.18%) |
Mar 06, 2014 | 23.91 | 24.20 | 23.87 | 24.14 | 213,790 | +0.27(+1.11%) |
Mar 05, 2014 | 24.11 | 24.21 | 23.77 | 23.87 | 290,900 | -0.22(-0.93%) |
Mar 04, 2014 | 23.68 | 24.11 | 23.53 | 24.09 | 466,554 | +0.64(+2.75%) |
Mar 03, 2014 | 23.41 | 23.70 | 23.11 | 23.45 | 354,846 | -0.07(-0.30%) |
Feb 28, 2014 | 23.23 | 23.68 | 23.23 | 23.52 | 497,270 | +0.34(+1.49%) |
Feb 27, 2014 | 22.78 | 23.20 | 22.55 | 23.18 | 465,822 | +0.39(+1.69%) |
Feb 26, 2014 | 22.98 | 23.19 | 22.65 | 22.79 | 273,058 | -0.13(-0.57%) |
Feb 25, 2014 | 23.29 | 23.50 | 22.55 | 22.92 | 567,536 | -0.78(-3.31%) |
Feb 24, 2014 | 23.71 | 23.86 | 23.38 | 23.70 | 370,620 | +0.02(+0.08%) |
Feb 21, 2014 | 23.86 | 24.04 | 23.62 | 23.68 | 319,722 | -0.03(-0.13%) |
Feb 20, 2014 | 23.59 | 23.86 | 23.42 | 23.71 | 274,206 | +0.11(+0.49%) |
Feb 19, 2014 | 23.88 | 24.23 | 23.55 | 23.60 | 489,382 | -0.27(-1.15%) |
Feb 18, 2014 | 23.20 | 23.93 | 23.11 | 23.88 | 346,628 | +0.79(+3.40%) |
Feb 14, 2014 | 23.31 | 23.09 | 23.09 | 23.09 | 293,600 | -0.21(-0.90%) |
Feb 13, 2014 | 22.80 | 23.38 | 22.80 | 23.30 | 274,262 | +0.31(+1.35%) |
Feb 12, 2014 | 23.01 | 23.25 | 22.91 | 22.99 | 143,118 | -0.06(-0.26%) |
Feb 11, 2014 | 22.67 | 23.16 | 22.67 | 23.05 | 272,850 | +0.09(+0.37%) |
Feb 10, 2014 | 22.58 | 23.00 | 22.40 | 22.96 | 242,698 | +0.43(+1.89%) |
Feb 07, 2014 | 22.52 | 22.92 | 22.50 | 22.54 | 250,052 | +0.01(+0.04%) |
Feb 06, 2014 | 22.56 | 22.65 | 22.36 | 22.53 | 330,020 | +0.03(+0.13%) |
Feb 05, 2014 | 22.26 | 22.91 | 22.12 | 22.50 | 376,020 | +0.10(+0.45%) |
Feb 04, 2014 | 22.25 | 22.50 | 21.78 | 22.40 | 231,196 | +0.14(+0.63%) |
Feb 03, 2014 | 23.23 | 23.25 | 22.25 | 22.26 | 420,254 | -0.97(-4.18%) |
Jan 31, 2014 | 22.95 | 23.41 | 22.95 | 23.23 | 198,936 | -0.04(-0.17%) |
Jan 30, 2014 | 23.30 | 23.43 | 23.11 | 23.27 | 228,954 | +0.11(+0.50%) |
Jan 29, 2014 | 23.18 | 23.46 | 22.89 | 23.16 | 263,318 | -0.20(-0.86%) |
Jan 28, 2014 | 22.77 | 23.38 | 22.45 | 23.36 | 389,326 | +0.58(+2.55%) |
Jan 27, 2014 | 23.43 | 23.57 | 22.75 | 22.77 | 285,700 | -0.65(-2.77%) |
Jan 24, 2014 | 23.85 | 23.92 | 23.03 | 23.43 | 509,932 | -0.56(-2.33%) |
Jan 23, 2014 | 23.91 | 24.01 | 23.56 | 23.98 | 602,996 | -0.02(-0.08%) |
Jan 22, 2014 | 24.39 | 24.45 | 23.85 | 24.00 | 388,382 | -0.32(-1.32%) |
Jan 21, 2014 | 24.59 | 24.59 | 24.26 | 24.32 | 388,244 | -0.21(-0.86%) |
Jan 17, 2014 | 24.60 | 24.54 | 24.54 | 24.54 | 418,600 | -0.09(-0.37%) |
Jan 16, 2014 | 24.53 | 24.86 | 24.27 | 24.62 | 342,382 | +0.16(+0.67%) |
Jan 15, 2014 | 24.75 | 24.87 | 24.41 | 24.46 | 307,922 | -0.29(-1.17%) |
Jan 14, 2014 | 24.52 | 24.79 | 24.38 | 24.75 | 217,578 | +0.36(+1.48%) |
Jan 13, 2014 | 24.63 | 24.81 | 24.32 | 24.39 | 300,312 | -0.35(-1.41%) |
Jan 10, 2014 | 24.75 | 24.95 | 24.61 | 24.74 | 496,176 | -0.01(-0.04%) |
Jan 09, 2014 | 24.75 | 24.95 | 24.56 | 24.75 | 487,210 | +0.02(+0.08%) |
Jan 08, 2014 | 24.70 | 24.93 | 24.60 | 24.73 | 797,924 | +0.43(+1.77%) |
Jan 07, 2014 | 24.32 | 24.62 | 24.13 | 24.30 | 416,826 | +0.03(+0.10%) |
Jan 06, 2014 | 24.00 | 24.36 | 23.76 | 24.27 | 388,940 | +0.37(+1.55%) |
Jan 03, 2014 | 23.71 | 24.11 | 23.71 | 23.91 | 372,128 | +0.20(+0.82%) |