Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.36 | 23.38 | 23.36 | 23.38 | 34,025 | +0.04(+0.19%) |
Mar 28, 2014 | 23.29 | 23.37 | 23.29 | 23.33 | 45,375 | +0.00(+0.00%) |
Mar 27, 2014 | 23.32 | 23.33 | 23.30 | 23.33 | 55,144 | +0.04(+0.15%) |
Mar 26, 2014 | 23.37 | 23.37 | 23.30 | 23.30 | 42,656 | +0.01(+0.04%) |
Mar 25, 2014 | 23.31 | 23.33 | 23.29 | 23.29 | 38,281 | +0.00(+0.00%) |
Mar 24, 2014 | 23.28 | 23.30 | 23.26 | 23.29 | 20,549 | +0.01(+0.04%) |
Mar 21, 2014 | 23.31 | 23.33 | 23.28 | 23.28 | 74,239 | -0.01(-0.04%) |
Mar 20, 2014 | 23.28 | 23.30 | 23.24 | 23.29 | 2,735 | +0.04(+0.15%) |
Mar 19, 2014 | 23.37 | 23.37 | 23.25 | 23.25 | 18,623 | -0.09(-0.38%) |
Mar 18, 2014 | 23.35 | 23.37 | 23.32 | 23.34 | 32,595 | +0.03(+0.11%) |
Mar 17, 2014 | 23.34 | 23.34 | 23.30 | 23.31 | 38,514 | +0.04(+0.15%) |
Mar 14, 2014 | 23.32 | 23.32 | 23.27 | 23.28 | 27,010 | -0.02(-0.08%) |
Mar 13, 2014 | 23.37 | 23.37 | 23.30 | 23.30 | 38,299 | -0.03(-0.13%) |
Mar 12, 2014 | 23.32 | 23.34 | 23.30 | 23.33 | 80,199 | -0.01(-0.02%) |
Mar 11, 2014 | 23.36 | 23.36 | 23.33 | 23.33 | 36,820 | -0.01(-0.02%) |
Mar 10, 2014 | 23.36 | 23.36 | 23.31 | 23.34 | 39,089 | -0.00(-0.01%) |
Mar 07, 2014 | 23.40 | 23.40 | 23.34 | 23.34 | 36,819 | -0.04(-0.18%) |
Mar 06, 2014 | 23.42 | 23.42 | 23.37 | 23.38 | 29,355 | +0.01(+0.06%) |
Mar 05, 2014 | 23.38 | 23.39 | 23.36 | 23.37 | 9,520 | -0.01(-0.04%) |
Mar 04, 2014 | 23.37 | 23.40 | 23.37 | 23.38 | 1,234 | +0.07(+0.31%) |
Mar 03, 2014 | 23.32 | 23.32 | 23.30 | 23.30 | 2,541 | -0.05(-0.21%) |
Feb 28, 2014 | 23.36 | 23.36 | 23.35 | 23.35 | 2,741 | +0.02(+0.08%) |
Feb 27, 2014 | 23.33 | 23.33 | 23.33 | 23.33 | 242 | +0.01(+0.04%) |
Feb 26, 2014 | 23.33 | 23.33 | 23.33 | 23.33 | 1,436 | +0.01(+0.05%) |
Feb 25, 2014 | 23.33 | 23.33 | 23.30 | 23.31 | 4,806 | -0.05(-0.21%) |
Feb 24, 2014 | 23.37 | 23.37 | 23.36 | 23.36 | 2,188 | +0.06(+0.25%) |
Feb 21, 2014 | 23.30 | 23.30 | 23.30 | 23.30 | 447 | +0.02(+0.08%) |
Feb 20, 2014 | 23.28 | 23.30 | 23.28 | 23.29 | 1,047 | -0.01(-0.04%) |
Feb 19, 2014 | 23.33 | 23.33 | 23.29 | 23.30 | 1,039 | -0.01(-0.05%) |
Feb 18, 2014 | 23.31 | 23.31 | 23.31 | 23.31 | 2,052 | +0.02(+0.07%) |
Feb 14, 2014 | 23.30 | 23.29 | 23.29 | 23.29 | 1,010 | -0.01(-0.02%) |
Feb 13, 2014 | 23.24 | 23.30 | 23.23 | 23.30 | 43,952 | +0.07(+0.29%) |
Feb 12, 2014 | 23.27 | 23.27 | 23.22 | 23.23 | 105,398 | -0.04(-0.17%) |
Feb 11, 2014 | 23.23 | 23.28 | 23.21 | 23.27 | 132,355 | +0.04(+0.19%) |
Feb 10, 2014 | 23.22 | 23.22 | 23.18 | 23.22 | 26,287 | +0.04(+0.19%) |
Feb 07, 2014 | 23.21 | 23.22 | 23.15 | 23.18 | 67,413 | +0.03(+0.12%) |
Feb 06, 2014 | 23.14 | 23.19 | 23.11 | 23.15 | 22,801 | +0.06(+0.27%) |
Feb 05, 2014 | 23.11 | 23.16 | 23.07 | 23.09 | 58,933 | -0.03(-0.12%) |
Feb 04, 2014 | 23.12 | 23.18 | 23.09 | 23.12 | 154,968 | +0.01(+0.04%) |
Feb 03, 2014 | 23.16 | 23.16 | 23.05 | 23.11 | 72,150 | -0.04(-0.18%) |
Jan 31, 2014 | 23.15 | 23.16 | 23.15 | 23.15 | 1,076 | -0.01(-0.06%) |
Jan 30, 2014 | 23.18 | 23.18 | 23.16 | 23.16 | 818 | +0.09(+0.39%) |
Jan 29, 2014 | 23.06 | 23.07 | 23.06 | 23.07 | 224 | -0.06(-0.24%) |
Jan 28, 2014 | 23.11 | 23.13 | 23.11 | 23.13 | 2,726 | -0.02(-0.06%) |
Jan 27, 2014 | 23.03 | 23.14 | 23.03 | 23.14 | 927 | -0.04(-0.18%) |
Jan 23, 2014 | 23.17 | 23.19 | 23.19 | 23.19 | 2,806 | -0.06(-0.24%) |
Jan 22, 2014 | 23.23 | 23.24 | 23.23 | 23.24 | 20,162 | +0.04(+0.17%) |
Jan 21, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 230 | +0.02(+0.07%) |
Jan 17, 2014 | 23.19 | 23.19 | 23.19 | 23.19 | 224 | -0.01(-0.03%) |
Jan 16, 2014 | 23.21 | 23.21 | 23.19 | 23.19 | 1,217 | +0.00(+0.01%) |
Jan 15, 2014 | 23.21 | 23.21 | 23.18 | 23.19 | 6,271 | +0.00(+0.01%) |
Jan 14, 2014 | 23.16 | 23.19 | 23.16 | 23.19 | 6,288 | +0.02(+0.08%) |
Jan 13, 2014 | 23.21 | 23.21 | 23.17 | 23.17 | 1,393 | +0.01(+0.04%) |
Jan 10, 2014 | 23.17 | 23.17 | 23.16 | 23.16 | 4,832 | +0.02(+0.08%) |
Jan 09, 2014 | 23.10 | 23.14 | 23.10 | 23.14 | 1,046 | +0.02(+0.08%) |
Jan 08, 2014 | 23.21 | 23.21 | 23.13 | 23.13 | 1,144 | -0.03(-0.12%) |
Jan 07, 2014 | 23.16 | 23.16 | 23.11 | 23.15 | 15,441 | +0.04(+0.19%) |
Jan 06, 2014 | 23.14 | 23.14 | 23.07 | 23.11 | 115,720 | -0.01(-0.04%) |
Jan 03, 2014 | 23.08 | 23.12 | 23.06 | 23.12 | 112,326 | +0.03(+0.12%) |