Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.59 | 26.65 | 26.59 | 26.65 | 3,100 | +0.20(+0.74%) |
Mar 28, 2014 | 26.32 | 26.46 | 26.32 | 26.45 | 5,018 | +0.22(+0.85%) |
Mar 27, 2014 | 26.22 | 26.23 | 26.16 | 26.23 | 8,341 | -0.28(-1.06%) |
Mar 26, 2014 | 26.52 | 26.57 | 26.49 | 26.51 | 4,111 | +0.05(+0.19%) |
Mar 25, 2014 | 26.61 | 26.61 | 26.46 | 26.46 | 3,890 | +0.02(+0.09%) |
Mar 24, 2014 | 26.49 | 26.49 | 26.39 | 26.44 | 4,530 | -0.21(-0.80%) |
Mar 21, 2014 | 26.61 | 26.72 | 26.61 | 26.65 | 3,160 | -0.07(-0.26%) |
Mar 20, 2014 | 26.63 | 26.72 | 26.52 | 26.72 | 1,488 | +0.08(+0.30%) |
Mar 19, 2014 | 27.08 | 27.08 | 26.60 | 26.64 | 7,085 | -0.30(-1.11%) |
Mar 18, 2014 | 26.88 | 26.98 | 26.79 | 26.94 | 5,034 | +0.18(+0.68%) |
Mar 17, 2014 | 26.68 | 26.78 | 26.68 | 26.76 | 4,777 | +0.23(+0.85%) |
Mar 14, 2014 | 26.55 | 26.61 | 26.53 | 26.53 | 6,500 | +0.12(+0.46%) |
Mar 13, 2014 | 26.50 | 26.50 | 26.35 | 26.41 | 18,230 | -0.08(-0.30%) |
Mar 12, 2014 | 26.44 | 26.49 | 26.27 | 26.49 | 10,388 | +0.00(+0.00%) |
Mar 11, 2014 | 26.44 | 26.53 | 26.44 | 26.49 | 3,140 | +0.02(+0.08%) |
Mar 10, 2014 | 26.42 | 26.54 | 26.42 | 26.47 | 15,871 | -0.05(-0.20%) |
Mar 07, 2014 | 26.49 | 26.52 | 26.48 | 26.52 | 343 | -0.07(-0.26%) |
Mar 06, 2014 | 26.57 | 26.61 | 26.56 | 26.59 | 1,486 | -0.06(-0.23%) |
Mar 05, 2014 | 26.57 | 26.71 | 26.52 | 26.65 | 6,630 | +0.02(+0.09%) |
Mar 04, 2014 | 26.62 | 26.66 | 26.59 | 26.63 | 11,300 | +0.20(+0.74%) |
Mar 03, 2014 | 26.44 | 26.44 | 26.43 | 26.43 | 1,134 | -0.01(-0.05%) |
Feb 28, 2014 | 26.43 | 26.44 | 26.41 | 26.44 | 1,451 | -0.08(-0.29%) |
Feb 27, 2014 | 26.66 | 26.66 | 26.50 | 26.52 | 40,225 | -0.14(-0.53%) |
Feb 26, 2014 | 26.36 | 26.66 | 26.36 | 26.66 | 3,597 | +0.30(+1.14%) |
Feb 25, 2014 | 26.41 | 26.41 | 26.35 | 26.36 | 4,623 | -0.10(-0.38%) |
Feb 24, 2014 | 26.48 | 26.48 | 26.43 | 26.46 | 9,688 | +0.01(+0.04%) |
Feb 21, 2014 | 26.57 | 26.57 | 26.45 | 26.45 | 7,000 | +0.01(+0.04%) |
Feb 20, 2014 | 26.57 | 26.57 | 26.44 | 26.44 | 3,058 | -0.28(-1.04%) |
Feb 19, 2014 | 26.91 | 26.98 | 26.72 | 26.72 | 8,704 | -0.23(-0.86%) |
Feb 18, 2014 | 27.07 | 27.09 | 26.95 | 26.95 | 8,045 | -0.05(-0.19%) |
Feb 14, 2014 | 27.01 | 27.00 | 27.00 | 27.00 | 3,800 | -0.01(-0.04%) |
Feb 13, 2014 | 27.11 | 27.14 | 27.01 | 27.01 | 8,737 | +0.21(+0.78%) |
Feb 12, 2014 | 26.69 | 26.80 | 26.60 | 26.80 | 8,889 | +0.10(+0.37%) |
Feb 11, 2014 | 26.50 | 26.73 | 26.46 | 26.70 | 63,586 | +0.21(+0.79%) |
Feb 10, 2014 | 26.50 | 26.53 | 26.43 | 26.49 | 14,176 | -0.09(-0.34%) |
Feb 07, 2014 | 26.43 | 26.58 | 26.42 | 26.58 | 2,392 | +0.26(+0.99%) |
Feb 06, 2014 | 26.30 | 26.33 | 26.30 | 26.32 | 3,769 | +0.24(+0.92%) |
Feb 05, 2014 | 25.89 | 26.10 | 25.85 | 26.08 | 3,315 | +0.07(+0.27%) |
Feb 04, 2014 | 26.05 | 26.09 | 25.97 | 26.01 | 7,828 | -0.14(-0.54%) |
Feb 03, 2014 | 26.50 | 26.50 | 26.13 | 26.15 | 4,141 | -0.21(-0.80%) |
Jan 31, 2014 | 26.14 | 26.36 | 26.14 | 26.36 | 6,382 | +0.16(+0.61%) |
Jan 30, 2014 | 26.30 | 26.30 | 26.16 | 26.20 | 8,590 | +0.13(+0.50%) |
Jan 29, 2014 | 26.16 | 26.16 | 26.04 | 26.07 | 6,293 | -0.06(-0.23%) |
Jan 28, 2014 | 26.17 | 26.22 | 26.12 | 26.13 | 9,984 | +0.16(+0.62%) |
Jan 27, 2014 | 26.20 | 26.20 | 25.82 | 25.97 | 5,603 | -0.16(-0.62%) |
Jan 24, 2014 | 26.13 | 26.13 | 26.11 | 26.13 | 3,833 | -0.23(-0.86%) |
Jan 23, 2014 | 26.26 | 26.36 | 26.26 | 26.36 | 3,051 | +0.08(+0.30%) |
Jan 22, 2014 | 26.23 | 26.28 | 26.23 | 26.28 | 2,975 | +0.22(+0.85%) |
Jan 21, 2014 | 25.98 | 26.07 | 25.98 | 26.06 | 7,854 | +0.31(+1.20%) |
Jan 17, 2014 | 25.85 | 25.75 | 25.75 | 25.75 | 5,700 | -0.10(-0.39%) |
Jan 16, 2014 | 25.74 | 25.85 | 25.74 | 25.85 | 10,303 | +0.10(+0.39%) |
Jan 15, 2014 | 25.78 | 25.78 | 25.72 | 25.75 | 7,899 | -0.03(-0.12%) |
Jan 14, 2014 | 25.70 | 25.82 | 25.66 | 25.78 | 8,382 | +0.10(+0.39%) |
Jan 13, 2014 | 25.67 | 25.79 | 25.60 | 25.68 | 57,071 | -0.03(-0.12%) |
Jan 10, 2014 | 25.78 | 25.78 | 25.71 | 25.71 | 1,269 | -0.02(-0.08%) |
Jan 09, 2014 | 25.68 | 25.76 | 25.68 | 25.73 | 74,846 | -0.03(-0.12%) |
Jan 08, 2014 | 25.67 | 25.76 | 25.67 | 25.76 | 21,998 | -0.21(-0.81%) |
Jan 07, 2014 | 25.80 | 25.97 | 25.78 | 25.97 | 60,997 | +0.07(+0.27%) |
Jan 06, 2014 | 25.94 | 25.98 | 25.87 | 25.90 | 33,637 | -0.02(-0.07%) |
Jan 03, 2014 | 25.85 | 25.92 | 25.79 | 25.92 | 3,329 | +0.01(+0.04%) |