Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.25 | 25.25 | 25.17 | 25.23 | 9,280 | +0.01(+0.05%) |
Mar 28, 2014 | 25.26 | 25.26 | 25.22 | 25.22 | 4,671 | -0.07(-0.29%) |
Mar 27, 2014 | 25.36 | 25.36 | 25.28 | 25.29 | 7,105 | -0.50(-1.94%) |
Mar 26, 2014 | 25.77 | 25.80 | 25.74 | 25.79 | 13,086 | -0.01(-0.04%) |
Mar 25, 2014 | 25.78 | 25.80 | 25.74 | 25.80 | 20,655 | +0.02(+0.08%) |
Mar 24, 2014 | 25.70 | 25.79 | 25.68 | 25.78 | 24,780 | +0.02(+0.08%) |
Mar 21, 2014 | 25.75 | 25.78 | 25.60 | 25.76 | 24,606 | +0.01(+0.04%) |
Mar 20, 2014 | 25.84 | 25.84 | 25.69 | 25.75 | 3,952 | +0.06(+0.23%) |
Mar 19, 2014 | 25.72 | 25.72 | 25.69 | 25.69 | 4,484 | +0.00(+0.00%) |
Mar 18, 2014 | 25.70 | 25.70 | 25.69 | 25.69 | 357 | +0.03(+0.10%) |
Mar 17, 2014 | 25.72 | 25.80 | 25.62 | 25.66 | 7,262 | +0.02(+0.06%) |
Mar 14, 2014 | 25.59 | 25.66 | 25.58 | 25.65 | 5,186 | +0.07(+0.27%) |
Mar 13, 2014 | 25.58 | 25.58 | 25.56 | 25.58 | 1,965 | +0.05(+0.20%) |
Mar 11, 2014 | 25.53 | 25.53 | 25.53 | 0 | -0.03(-0.12%) | |
Mar 10, 2014 | 25.50 | 25.56 | 25.50 | 25.56 | 1,322 | +0.03(+0.12%) |
Mar 07, 2014 | 25.62 | 25.62 | 25.45 | 25.53 | 1,374 | +0.02(+0.08%) |
Mar 06, 2014 | 25.51 | 25.51 | 25.51 | 25.51 | 400 | -0.05(-0.20%) |
Mar 05, 2014 | 25.52 | 25.56 | 25.52 | 25.56 | 596 | +0.06(+0.24%) |
Mar 04, 2014 | 25.42 | 25.50 | 25.42 | 25.50 | 2,244 | +0.10(+0.39%) |
Mar 03, 2014 | 25.42 | 25.46 | 25.39 | 25.40 | 8,925 | -0.06(-0.24%) |
Feb 28, 2014 | 25.47 | 25.48 | 25.46 | 25.46 | 2,190 | +0.02(+0.08%) |
Feb 27, 2014 | 25.44 | 25.48 | 25.44 | 25.44 | 2,759 | +0.01(+0.04%) |
Feb 26, 2014 | 25.50 | 25.51 | 25.43 | 25.43 | 14,430 | -0.04(-0.16%) |
Feb 25, 2014 | 25.48 | 25.50 | 25.47 | 25.47 | 2,647 | -0.03(-0.11%) |
Feb 24, 2014 | 25.50 | 25.50 | 25.38 | 25.50 | 449 | +0.12(+0.47%) |
Feb 21, 2014 | 25.33 | 25.42 | 25.33 | 25.38 | 1,474 | -0.01(-0.04%) |
Feb 20, 2014 | 25.39 | 25.39 | 25.39 | 25.39 | 423 | +0.03(+0.13%) |
Feb 19, 2014 | 25.29 | 25.39 | 25.29 | 25.36 | 2,247 | +0.13(+0.50%) |
Feb 18, 2014 | 25.21 | 25.30 | 25.17 | 25.23 | 53,607 | -0.07(-0.28%) |
Feb 14, 2014 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 25.23 | 25.35 | 25.23 | 25.30 | 1,675 | +0.01(+0.04%) |
Feb 12, 2014 | 25.33 | 25.33 | 25.29 | 25.29 | 499 | -0.04(-0.16%) |
Feb 11, 2014 | 25.28 | 25.34 | 25.27 | 25.33 | 1,122 | +0.00(+0.00%) |
Feb 10, 2014 | 25.16 | 25.33 | 25.16 | 25.33 | 1,087 | +0.05(+0.20%) |
Feb 07, 2014 | 25.11 | 25.30 | 25.11 | 25.28 | 3,477 | +0.17(+0.68%) |
Feb 06, 2014 | 25.06 | 25.14 | 25.06 | 25.11 | 7,544 | -0.02(-0.08%) |
Feb 05, 2014 | 25.15 | 25.15 | 25.08 | 25.13 | 3,275 | +0.00(+0.00%) |
Feb 04, 2014 | 25.12 | 25.15 | 25.00 | 25.13 | 13,081 | +0.00(+0.00%) |
Feb 03, 2014 | 25.11 | 25.14 | 25.10 | 25.13 | 3,307 | -0.01(-0.04%) |
Jan 31, 2014 | 25.15 | 25.15 | 25.13 | 25.14 | 1,763 | +0.02(+0.08%) |
Jan 30, 2014 | 25.09 | 25.14 | 25.09 | 25.12 | 2,632 | -0.03(-0.12%) |
Jan 29, 2014 | 25.16 | 25.18 | 25.11 | 25.15 | 4,935 | +0.00(+0.00%) |
Jan 28, 2014 | 25.12 | 25.25 | 25.09 | 25.15 | 3,801 | +0.01(+0.04%) |
Jan 27, 2014 | 25.14 | 25.14 | 25.14 | 25.14 | 698 | -0.01(-0.04%) |
Jan 24, 2014 | 25.15 | 25.16 | 25.10 | 25.15 | 4,630 | -0.02(-0.08%) |
Jan 23, 2014 | 25.22 | 25.24 | 25.17 | 25.17 | 2,947 | +0.00(+0.00%) |
Jan 22, 2014 | 25.14 | 25.17 | 25.14 | 25.17 | 2,693 | +0.06(+0.24%) |
Jan 21, 2014 | 25.10 | 25.18 | 25.09 | 25.11 | 2,561 | -0.02(-0.08%) |
Jan 17, 2014 | 25.13 | 25.13 | 25.13 | 0 | -0.06(-0.24%) | |
Jan 16, 2014 | 25.24 | 25.24 | 25.11 | 25.19 | 2,222 | +0.13(+0.52%) |
Jan 15, 2014 | 25.08 | 25.10 | 25.03 | 25.06 | 9,106 | -0.02(-0.08%) |
Jan 14, 2014 | 25.08 | 25.09 | 25.08 | 25.08 | 1,627 | +0.04(+0.16%) |
Jan 13, 2014 | 25.05 | 25.08 | 25.04 | 25.04 | 2,207 | -0.03(-0.12%) |
Jan 10, 2014 | 25.08 | 25.08 | 25.01 | 25.07 | 8,339 | +0.01(+0.04%) |
Jan 09, 2014 | 25.00 | 25.06 | 25.00 | 25.06 | 35,267 | +0.06(+0.24%) |
Jan 08, 2014 | 25.10 | 25.12 | 25.00 | 25.00 | 65,853 | -0.10(-0.40%) |
Jan 07, 2014 | 25.10 | 25.10 | 25.07 | 25.10 | 6,573 | -0.02(-0.08%) |
Jan 06, 2014 | 25.10 | 25.19 | 25.09 | 25.12 | 7,439 | +0.04(+0.16%) |
Jan 03, 2014 | 25.10 | 25.11 | 25.05 | 25.08 | 9,874 | -0.21(-0.83%) |