Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.54 | 25.57 | 25.54 | 25.54 | 1,658 | -0.06(-0.23%) |
Feb 27, 2014 | 25.54 | 25.60 | 25.54 | 25.60 | 3,081 | +0.01(+0.03%) |
Feb 26, 2014 | 25.60 | 25.60 | 25.52 | 25.59 | 1,699 | +0.03(+0.13%) |
Feb 25, 2014 | 25.60 | 25.60 | 25.53 | 25.56 | 3,750 | +0.04(+0.15%) |
Feb 24, 2014 | 25.53 | 25.56 | 25.52 | 25.52 | 1,580 | -0.01(-0.04%) |
Feb 21, 2014 | 25.51 | 25.59 | 25.51 | 25.53 | 1,633 | -0.05(-0.20%) |
Feb 20, 2014 | 25.59 | 25.74 | 25.50 | 25.58 | 8,434 | +0.03(+0.12%) |
Feb 19, 2014 | 25.51 | 25.57 | 25.50 | 25.55 | 1,925 | +0.08(+0.31%) |
Feb 18, 2014 | 25.51 | 25.61 | 25.47 | 25.47 | 7,323 | -0.02(-0.08%) |
Feb 14, 2014 | 25.49 | 25.49 | 25.49 | 0 | +0.02(+0.07%) | |
Feb 13, 2014 | 25.47 | 25.55 | 25.47 | 25.47 | 1,968 | -0.02(-0.07%) |
Feb 12, 2014 | 25.49 | 25.51 | 25.48 | 25.49 | 2,387 | -0.08(-0.31%) |
Feb 11, 2014 | 25.60 | 25.60 | 25.44 | 25.57 | 4,232 | +0.06(+0.22%) |
Feb 10, 2014 | 25.50 | 25.51 | 25.48 | 25.51 | 1,527 | +0.06(+0.25%) |
Feb 07, 2014 | 25.47 | 25.49 | 25.45 | 25.45 | 5,202 | +0.01(+0.04%) |
Feb 06, 2014 | 25.42 | 25.64 | 25.42 | 25.44 | 3,165 | +0.03(+0.12%) |
Feb 05, 2014 | 25.44 | 25.45 | 25.40 | 25.41 | 3,430 | +0.00(+0.00%) |
Feb 04, 2014 | 25.42 | 25.45 | 25.41 | 25.41 | 10,025 | +0.00(+0.00%) |
Feb 03, 2014 | 25.43 | 25.52 | 25.41 | 25.41 | 3,409 | +0.00(+0.00%) |
Jan 30, 2014 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | +0.05(+0.20%) |
Jan 29, 2014 | 25.36 | 25.36 | 25.36 | 25.36 | 711 | -0.08(-0.31%) |
Jan 28, 2014 | 25.31 | 25.44 | 25.31 | 25.44 | 2,401 | +0.17(+0.67%) |
Jan 27, 2014 | 25.35 | 25.39 | 25.25 | 25.27 | 4,096 | +0.02(+0.08%) |
Jan 24, 2014 | 25.31 | 25.31 | 25.21 | 25.25 | 20,266 | +0.01(+0.04%) |
Jan 23, 2014 | 25.44 | 25.46 | 25.21 | 25.24 | 15,946 | -0.20(-0.79%) |
Jan 22, 2014 | 25.42 | 25.50 | 25.36 | 25.44 | 3,848 | +0.03(+0.12%) |
Jan 21, 2014 | 25.42 | 25.42 | 25.40 | 25.41 | 6,045 | +0.01(+0.04%) |
Jan 17, 2014 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) | |
Jan 16, 2014 | 25.42 | 25.44 | 25.40 | 25.40 | 3,489 | -0.04(-0.15%) |
Jan 15, 2014 | 25.42 | 25.44 | 25.40 | 25.44 | 4,540 | +0.02(+0.07%) |
Jan 14, 2014 | 25.44 | 25.44 | 25.40 | 25.42 | 4,912 | +0.02(+0.08%) |
Jan 13, 2014 | 25.44 | 25.50 | 25.40 | 25.40 | 2,856 | -0.03(-0.12%) |
Jan 10, 2014 | 25.40 | 25.43 | 25.37 | 25.43 | 2,422 | +0.07(+0.28%) |
Jan 09, 2014 | 25.39 | 25.58 | 25.36 | 25.36 | 3,095 | -0.04(-0.16%) |
Jan 08, 2014 | 25.36 | 25.40 | 25.36 | 25.40 | 800 | +0.04(+0.16%) |
Jan 07, 2014 | 25.42 | 25.42 | 25.36 | 25.36 | 2,540 | -0.16(-0.63%) |
Jan 06, 2014 | 25.35 | 25.52 | 25.35 | 25.52 | 4,472 | +0.22(+0.87%) |
Jan 03, 2014 | 25.41 | 25.41 | 25.28 | 25.30 | 2,151 | -0.03(-0.12%) |
Jan 02, 2014 | 25.30 | 25.33 | 25.30 | 25.33 | 905 | +0.03(+0.12%) |
Dec 31, 2013 | 25.30 | 25.30 | 25.30 | 0 | -0.14(-0.55%) | |
Dec 30, 2013 | 25.23 | 25.44 | 25.23 | 25.44 | 9,726 | +0.20(+0.79%) |
Dec 27, 2013 | 25.24 | 25.25 | 25.24 | 25.24 | 613 | +0.04(+0.16%) |
Dec 26, 2013 | 25.24 | 25.25 | 25.18 | 25.20 | 13,783 | -0.02(-0.08%) |
Dec 24, 2013 | 25.23 | 25.23 | 25.16 | 25.22 | 1,707 | -0.01(-0.04%) |
Dec 23, 2013 | 25.17 | 25.23 | 25.14 | 25.23 | 6,762 | +0.08(+0.31%) |
Dec 20, 2013 | 25.13 | 25.16 | 25.13 | 25.15 | 5,734 | +0.00(+0.00%) |
Dec 19, 2013 | 25.17 | 25.17 | 25.13 | 25.15 | 11,347 | +0.03(+0.12%) |
Dec 18, 2013 | 25.15 | 25.21 | 25.12 | 25.12 | 39,001 | -0.02(-0.07%) |
Dec 17, 2013 | 25.20 | 25.20 | 25.12 | 25.14 | 8,401 | -0.06(-0.25%) |
Dec 16, 2013 | 25.15 | 25.20 | 25.14 | 25.20 | 2,486 | -0.03(-0.12%) |
Dec 13, 2013 | 25.13 | 25.23 | 25.13 | 25.23 | 1,823 | +0.08(+0.32%) |
Dec 12, 2013 | 25.13 | 25.15 | 25.13 | 25.15 | 1,051 | +0.03(+0.12%) |
Dec 11, 2013 | 25.12 | 25.21 | 25.12 | 25.12 | 10,890 | -0.01(-0.04%) |
Dec 10, 2013 | 25.15 | 25.23 | 25.13 | 25.13 | 10,787 | -0.04(-0.16%) |
Dec 09, 2013 | 25.20 | 25.20 | 25.16 | 25.17 | 6,159 | -0.03(-0.12%) |
Dec 06, 2013 | 25.28 | 25.28 | 25.19 | 25.20 | 5,683 | +0.00(+0.01%) |
Dec 05, 2013 | 25.15 | 25.27 | 25.15 | 25.20 | 2,700 | -0.46(-1.80%) |
Dec 04, 2013 | 25.61 | 25.66 | 25.52 | 25.66 | 4,789 | +0.06(+0.23%) |
Dec 03, 2013 | 25.62 | 25.64 | 25.50 | 25.60 | 8,115 | +0.06(+0.22%) |