Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.11 | 23.49 | 23.00 | 23.43 | 359,206 | +0.49(+2.13%) |
Mar 28, 2014 | 23.03 | 23.18 | 22.85 | 22.94 | 329,094 | -0.06(-0.25%) |
Mar 27, 2014 | 22.97 | 23.06 | 22.88 | 23.00 | 385,506 | +0.02(+0.07%) |
Mar 26, 2014 | 23.44 | 23.46 | 22.97 | 22.98 | 191,480 | -0.38(-1.61%) |
Mar 25, 2014 | 23.48 | 23.52 | 23.22 | 23.36 | 205,831 | +0.03(+0.14%) |
Mar 24, 2014 | 23.64 | 23.68 | 23.14 | 23.33 | 397,572 | -0.24(-1.04%) |
Mar 21, 2014 | 23.47 | 23.73 | 23.44 | 23.57 | 612,126 | +0.11(+0.45%) |
Mar 20, 2014 | 23.46 | 23.54 | 23.33 | 23.46 | 163,855 | +0.04(+0.17%) |
Mar 19, 2014 | 23.47 | 23.64 | 23.30 | 23.42 | 208,234 | -0.12(-0.52%) |
Mar 18, 2014 | 23.22 | 23.55 | 23.19 | 23.55 | 208,534 | +0.31(+1.33%) |
Mar 17, 2014 | 23.19 | 23.36 | 23.10 | 23.24 | 242,980 | +0.19(+0.81%) |
Mar 14, 2014 | 22.84 | 23.14 | 22.84 | 23.05 | 207,433 | +0.10(+0.43%) |
Mar 13, 2014 | 23.17 | 23.18 | 22.80 | 22.95 | 212,982 | -0.10(-0.42%) |
Mar 12, 2014 | 22.89 | 23.12 | 22.81 | 23.05 | 225,948 | +0.02(+0.07%) |
Mar 11, 2014 | 23.32 | 23.32 | 22.89 | 23.03 | 253,997 | -0.25(-1.09%) |
Mar 10, 2014 | 23.21 | 23.28 | 23.05 | 23.28 | 247,534 | +0.10(+0.42%) |
Mar 07, 2014 | 23.09 | 23.32 | 22.92 | 23.19 | 335,494 | +0.13(+0.57%) |
Mar 06, 2014 | 23.01 | 23.12 | 22.80 | 23.06 | 469,912 | +0.11(+0.50%) |
Mar 05, 2014 | 23.49 | 23.50 | 22.53 | 22.94 | 767,800 | -1.05(-4.38%) |
Mar 04, 2014 | 23.26 | 24.05 | 23.21 | 23.99 | 558,769 | +0.98(+4.25%) |
Mar 03, 2014 | 22.77 | 23.03 | 22.67 | 23.02 | 227,133 | +0.00(+0.00%) |
Feb 28, 2014 | 22.98 | 23.09 | 22.80 | 23.02 | 345,500 | +0.09(+0.39%) |
Feb 27, 2014 | 22.80 | 22.97 | 22.70 | 22.93 | 195,988 | +0.12(+0.54%) |
Feb 26, 2014 | 22.70 | 22.85 | 22.57 | 22.80 | 361,292 | +0.19(+0.83%) |
Feb 25, 2014 | 22.77 | 22.80 | 22.53 | 22.62 | 248,596 | -0.10(-0.43%) |
Feb 24, 2014 | 22.53 | 22.95 | 22.53 | 22.71 | 321,408 | +0.13(+0.58%) |
Feb 21, 2014 | 22.62 | 22.70 | 22.36 | 22.58 | 415,191 | +0.09(+0.40%) |
Feb 20, 2014 | 22.32 | 22.55 | 22.24 | 22.49 | 225,267 | +0.18(+0.80%) |
Feb 19, 2014 | 22.43 | 22.69 | 22.28 | 22.31 | 276,210 | -0.19(-0.83%) |
Feb 18, 2014 | 22.34 | 22.58 | 22.09 | 22.50 | 254,251 | +0.13(+0.58%) |
Feb 14, 2014 | 22.45 | 22.37 | 22.37 | 22.37 | 164,114 | -0.06(-0.25%) |
Feb 13, 2014 | 22.08 | 22.52 | 22.07 | 22.43 | 136,215 | +0.22(+0.99%) |
Feb 12, 2014 | 22.12 | 22.36 | 22.10 | 22.21 | 183,710 | +0.14(+0.63%) |
Feb 11, 2014 | 21.62 | 22.09 | 21.57 | 22.07 | 355,004 | +0.55(+2.54%) |
Feb 10, 2014 | 21.53 | 21.56 | 21.25 | 21.52 | 160,396 | -0.08(-0.38%) |
Feb 07, 2014 | 21.43 | 21.64 | 21.43 | 21.61 | 175,443 | +0.24(+1.15%) |
Feb 06, 2014 | 21.30 | 21.42 | 21.24 | 21.36 | 251,746 | +0.07(+0.31%) |
Feb 05, 2014 | 21.31 | 21.42 | 21.19 | 21.30 | 231,145 | -0.15(-0.68%) |
Feb 04, 2014 | 21.27 | 21.49 | 21.01 | 21.44 | 229,629 | +0.24(+1.12%) |
Feb 03, 2014 | 21.74 | 21.98 | 20.96 | 21.21 | 311,308 | -0.53(-2.44%) |
Jan 31, 2014 | 21.72 | 22.08 | 21.67 | 21.74 | 205,851 | -0.31(-1.41%) |
Jan 30, 2014 | 21.95 | 22.15 | 21.77 | 22.05 | 246,022 | +0.22(+1.01%) |
Jan 29, 2014 | 21.91 | 22.10 | 21.76 | 21.83 | 178,597 | -0.27(-1.22%) |
Jan 28, 2014 | 22.05 | 22.14 | 21.93 | 22.09 | 219,889 | +0.10(+0.44%) |
Jan 27, 2014 | 22.23 | 22.41 | 21.94 | 22.00 | 132,537 | -0.34(-1.53%) |
Jan 24, 2014 | 22.74 | 22.79 | 22.25 | 22.34 | 187,412 | -0.56(-2.46%) |
Jan 23, 2014 | 22.87 | 22.96 | 22.67 | 22.90 | 242,007 | -0.10(-0.43%) |
Jan 22, 2014 | 22.81 | 23.02 | 22.67 | 23.00 | 175,605 | +0.20(+0.86%) |
Jan 21, 2014 | 22.75 | 22.98 | 22.65 | 22.80 | 186,776 | +0.14(+0.61%) |
Jan 17, 2014 | 22.58 | 22.66 | 22.66 | 22.66 | 124,864 | +0.02(+0.11%) |
Jan 16, 2014 | 22.63 | 22.71 | 22.58 | 22.64 | 233,269 | -0.02(-0.07%) |
Jan 15, 2014 | 22.75 | 22.81 | 22.56 | 22.66 | 217,843 | -0.09(-0.39%) |
Jan 14, 2014 | 22.74 | 22.82 | 22.57 | 22.75 | 169,716 | +0.06(+0.25%) |
Jan 13, 2014 | 23.06 | 23.08 | 22.60 | 22.69 | 354,198 | -0.46(-1.97%) |
Jan 10, 2014 | 23.22 | 23.30 | 23.00 | 23.15 | 345,328 | -0.05(-0.21%) |
Jan 09, 2014 | 23.15 | 23.29 | 23.00 | 23.19 | 194,572 | +0.14(+0.60%) |
Jan 08, 2014 | 23.16 | 23.35 | 22.97 | 23.06 | 253,739 | -0.14(-0.60%) |
Jan 07, 2014 | 23.15 | 23.29 | 23.03 | 23.19 | 168,570 | +0.10(+0.42%) |
Jan 06, 2014 | 23.26 | 23.37 | 23.06 | 23.10 | 247,963 | -0.08(-0.35%) |
Jan 03, 2014 | 23.02 | 23.32 | 22.80 | 23.18 | 200,851 | +0.15(+0.67%) |