Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.34 | 25.34 | 24.99 | 25.31 | 25,273 | +0.36(+1.45%) |
Mar 28, 2014 | 24.94 | 25.14 | 24.92 | 24.95 | 10,968 | +0.11(+0.44%) |
Mar 27, 2014 | 24.95 | 24.96 | 24.73 | 24.84 | 34,192 | -0.11(-0.46%) |
Mar 26, 2014 | 25.42 | 25.42 | 24.95 | 24.95 | 14,716 | -0.34(-1.35%) |
Mar 25, 2014 | 25.37 | 25.47 | 25.17 | 25.29 | 31,642 | +0.00(+0.00%) |
Mar 24, 2014 | 25.57 | 25.59 | 25.08 | 25.29 | 21,936 | -0.18(-0.69%) |
Mar 21, 2014 | 25.63 | 25.72 | 25.47 | 25.47 | 10,570 | +0.03(+0.11%) |
Mar 20, 2014 | 25.38 | 25.53 | 25.33 | 25.44 | 14,868 | +0.04(+0.16%) |
Mar 19, 2014 | 25.56 | 25.56 | 25.21 | 25.40 | 30,886 | -0.15(-0.58%) |
Mar 18, 2014 | 25.32 | 25.58 | 25.29 | 25.55 | 22,049 | +0.27(+1.05%) |
Mar 17, 2014 | 25.25 | 25.42 | 25.25 | 25.28 | 15,721 | +0.14(+0.56%) |
Mar 14, 2014 | 24.92 | 25.21 | 24.81 | 25.14 | 17,837 | +0.09(+0.35%) |
Mar 13, 2014 | 25.43 | 25.43 | 24.91 | 25.05 | 20,401 | -0.30(-1.18%) |
Mar 12, 2014 | 25.16 | 25.35 | 25.16 | 25.35 | 24,655 | +0.10(+0.38%) |
Mar 11, 2014 | 25.51 | 25.58 | 25.20 | 25.25 | 16,481 | -0.19(-0.76%) |
Mar 10, 2014 | 25.53 | 25.53 | 25.40 | 25.45 | 20,209 | -0.11(-0.42%) |
Mar 07, 2014 | 25.73 | 25.73 | 25.46 | 25.56 | 202,119 | -0.01(-0.03%) |
Mar 06, 2014 | 25.50 | 25.60 | 25.47 | 25.56 | 65,772 | +0.07(+0.28%) |
Mar 05, 2014 | 25.49 | 25.53 | 25.42 | 25.49 | 25,515 | -0.04(-0.17%) |
Mar 04, 2014 | 25.26 | 26.51 | 25.26 | 25.54 | 33,697 | +0.52(+2.08%) |
Mar 03, 2014 | 34.67 | 26.06 | 24.81 | 25.02 | 35,241 | -0.14(-0.56%) |
Feb 28, 2014 | 25.18 | 25.32 | 25.05 | 25.16 | 18,594 | +0.01(+0.03%) |
Feb 27, 2014 | 24.92 | 25.15 | 24.92 | 25.15 | 36,648 | +0.14(+0.57%) |
Feb 26, 2014 | 24.87 | 25.14 | 24.87 | 25.01 | 27,326 | +0.12(+0.50%) |
Feb 25, 2014 | 24.87 | 24.96 | 24.81 | 24.88 | 39,612 | -0.01(-0.04%) |
Feb 24, 2014 | 24.87 | 25.03 | 24.70 | 24.89 | 43,359 | +0.19(+0.79%) |
Feb 21, 2014 | 24.71 | 24.79 | 24.64 | 24.70 | 10,798 | +0.03(+0.11%) |
Feb 20, 2014 | 24.48 | 24.69 | 24.46 | 24.67 | 29,770 | +0.23(+0.94%) |
Feb 19, 2014 | 24.65 | 24.71 | 24.43 | 24.44 | 17,505 | -0.19(-0.79%) |
Feb 18, 2014 | 24.52 | 24.66 | 24.46 | 24.64 | 72,711 | +0.15(+0.61%) |
Feb 14, 2014 | 24.31 | 24.49 | 24.49 | 24.49 | 21,614 | +0.06(+0.26%) |
Feb 13, 2014 | 23.91 | 24.42 | 23.91 | 24.42 | 93,782 | +0.31(+1.28%) |
Feb 12, 2014 | 24.09 | 24.22 | 24.06 | 24.11 | 7,843 | +0.06(+0.26%) |
Feb 11, 2014 | 23.83 | 24.11 | 23.81 | 24.05 | 49,987 | +0.27(+1.11%) |
Feb 10, 2014 | 23.78 | 23.82 | 23.64 | 23.79 | 32,323 | -0.02(-0.07%) |
Feb 07, 2014 | 23.68 | 23.81 | 23.61 | 23.81 | 29,538 | +0.22(+0.94%) |
Feb 06, 2014 | 23.40 | 23.62 | 23.40 | 23.58 | 24,666 | +0.29(+1.24%) |
Feb 05, 2014 | 23.26 | 23.36 | 23.06 | 23.30 | 17,940 | -0.12(-0.51%) |
Feb 04, 2014 | 23.28 | 23.44 | 23.15 | 23.42 | 47,030 | +0.26(+1.11%) |
Feb 03, 2014 | 23.64 | 23.83 | 23.08 | 23.16 | 52,915 | -0.74(-3.11%) |
Jan 31, 2014 | 24.52 | 24.57 | 23.77 | 23.90 | 25,024 | -0.16(-0.66%) |
Jan 30, 2014 | 23.97 | 24.12 | 23.88 | 24.06 | 37,604 | +0.31(+1.30%) |
Jan 29, 2014 | 24.01 | 24.01 | 23.72 | 23.75 | 23,891 | -0.26(-1.07%) |
Jan 28, 2014 | 23.86 | 24.05 | 23.86 | 24.01 | 55,245 | +0.11(+0.48%) |
Jan 27, 2014 | 24.11 | 24.23 | 23.66 | 23.89 | 43,935 | -0.19(-0.81%) |
Jan 24, 2014 | 24.55 | 24.55 | 24.04 | 24.09 | 52,738 | -0.60(-2.43%) |
Jan 23, 2014 | 24.79 | 24.79 | 24.57 | 24.69 | 33,337 | -0.24(-0.96%) |
Jan 22, 2014 | 24.82 | 24.93 | 24.78 | 24.93 | 30,461 | +0.16(+0.64%) |
Jan 21, 2014 | 24.77 | 24.84 | 24.66 | 24.77 | 51,482 | +0.11(+0.44%) |
Jan 17, 2014 | 24.76 | 24.66 | 24.66 | 24.66 | 13,353 | -0.14(-0.55%) |
Jan 16, 2014 | 24.80 | 24.80 | 24.70 | 24.79 | 23,548 | -0.02(-0.07%) |
Jan 15, 2014 | 24.68 | 24.86 | 24.74 | 24.81 | 22,835 | +0.13(+0.54%) |
Jan 14, 2014 | 24.53 | 24.70 | 24.50 | 24.68 | 23,010 | +0.28(+1.16%) |
Jan 13, 2014 | 24.68 | 24.70 | 24.28 | 24.40 | 39,668 | -0.34(-1.36%) |
Jan 10, 2014 | 24.61 | 24.74 | 24.59 | 24.73 | 21,780 | +0.11(+0.47%) |
Jan 09, 2014 | 24.70 | 24.70 | 24.49 | 24.62 | 237,178 | +0.00(+0.00%) |
Jan 08, 2014 | 24.62 | 24.66 | 24.50 | 24.62 | 73,340 | +0.03(+0.11%) |
Jan 07, 2014 | 24.53 | 24.69 | 24.51 | 24.59 | 16,549 | +0.19(+0.76%) |
Jan 06, 2014 | 24.72 | 24.72 | 24.40 | 24.41 | 23,058 | -0.19(-0.79%) |
Jan 03, 2014 | 24.59 | 24.64 | 24.49 | 24.60 | 18,622 | +0.10(+0.40%) |