Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.85 | 26.91 | 26.80 | 26.86 | 510,712 | +0.18(+0.68%) |
Mar 28, 2014 | 26.61 | 26.76 | 26.60 | 26.68 | 271,919 | +0.15(+0.58%) |
Mar 27, 2014 | 26.47 | 26.61 | 26.44 | 26.53 | 400,603 | +0.03(+0.11%) |
Mar 26, 2014 | 26.67 | 26.71 | 26.50 | 26.50 | 319,877 | -0.10(-0.38%) |
Mar 25, 2014 | 26.54 | 26.62 | 26.47 | 26.60 | 270,997 | +0.17(+0.66%) |
Mar 24, 2014 | 26.49 | 26.53 | 26.33 | 26.42 | 379,414 | -0.02(-0.09%) |
Mar 21, 2014 | 26.62 | 26.68 | 26.44 | 26.45 | 773,823 | -0.04(-0.14%) |
Mar 20, 2014 | 26.32 | 26.50 | 26.24 | 26.48 | 352,339 | +0.12(+0.47%) |
Mar 19, 2014 | 26.56 | 26.58 | 26.22 | 26.36 | 279,683 | -0.17(-0.63%) |
Mar 18, 2014 | 26.46 | 26.57 | 26.42 | 26.53 | 390,538 | +0.13(+0.49%) |
Mar 17, 2014 | 26.28 | 26.43 | 26.27 | 26.40 | 255,126 | +0.23(+0.89%) |
Mar 14, 2014 | 26.14 | 26.31 | 26.14 | 26.16 | 297,587 | -0.02(-0.09%) |
Mar 13, 2014 | 26.55 | 26.57 | 26.16 | 26.19 | 515,428 | -0.28(-1.07%) |
Mar 12, 2014 | 26.35 | 26.47 | 26.31 | 26.47 | 349,445 | +0.04(+0.16%) |
Mar 11, 2014 | 26.54 | 26.57 | 26.38 | 26.43 | 280,573 | -0.08(-0.30%) |
Mar 10, 2014 | 26.50 | 26.52 | 26.37 | 26.50 | 355,133 | -0.01(-0.05%) |
Mar 07, 2014 | 26.57 | 26.57 | 26.43 | 26.52 | 360,169 | +0.07(+0.27%) |
Mar 06, 2014 | 26.50 | 26.52 | 26.44 | 26.45 | 338,361 | +0.01(+0.03%) |
Mar 05, 2014 | 26.52 | 26.52 | 26.40 | 26.44 | 280,707 | -0.08(-0.30%) |
Mar 04, 2014 | 26.41 | 26.56 | 26.41 | 26.52 | 455,464 | +0.36(+1.38%) |
Mar 03, 2014 | 26.09 | 26.22 | 26.03 | 26.16 | 777,279 | -0.19(-0.71%) |
Feb 28, 2014 | 26.22 | 26.45 | 26.18 | 26.35 | 375,132 | +0.12(+0.47%) |
Feb 27, 2014 | 26.11 | 26.22 | 26.04 | 26.22 | 385,388 | +0.13(+0.50%) |
Feb 26, 2014 | 26.16 | 26.22 | 26.05 | 26.09 | 372,899 | +0.00(+0.00%) |
Feb 25, 2014 | 26.11 | 26.21 | 26.03 | 26.09 | 436,245 | +0.03(+0.11%) |
Feb 24, 2014 | 26.00 | 26.23 | 25.99 | 26.06 | 619,710 | +0.14(+0.53%) |
Feb 21, 2014 | 26.04 | 26.08 | 25.93 | 25.93 | 372,795 | -0.07(-0.25%) |
Feb 20, 2014 | 25.81 | 26.03 | 25.77 | 25.99 | 282,520 | +0.20(+0.76%) |
Feb 19, 2014 | 25.89 | 26.04 | 25.77 | 25.80 | 443,952 | -0.13(-0.50%) |
Feb 18, 2014 | 26.01 | 26.03 | 25.85 | 25.93 | 469,972 | -0.07(-0.28%) |
Feb 14, 2014 | 25.78 | 26.00 | 26.00 | 26.00 | 404,017 | +0.19(+0.73%) |
Feb 13, 2014 | 25.59 | 25.85 | 25.59 | 25.81 | 461,748 | +0.09(+0.37%) |
Feb 12, 2014 | 25.79 | 25.83 | 25.66 | 25.72 | 419,143 | +0.01(+0.05%) |
Feb 11, 2014 | 25.46 | 25.76 | 25.45 | 25.70 | 583,542 | +0.29(+1.12%) |
Feb 10, 2014 | 25.42 | 25.43 | 25.31 | 25.42 | 608,921 | +0.05(+0.22%) |
Feb 07, 2014 | 25.18 | 25.39 | 25.11 | 25.36 | 333,384 | +0.31(+1.23%) |
Feb 06, 2014 | 24.88 | 25.08 | 24.88 | 25.06 | 416,353 | +0.25(+1.02%) |
Feb 05, 2014 | 24.75 | 24.85 | 24.60 | 24.80 | 551,616 | -0.00(-0.01%) |
Feb 04, 2014 | 24.82 | 24.85 | 24.71 | 24.81 | 416,262 | +0.04(+0.16%) |
Feb 03, 2014 | 25.35 | 25.35 | 24.72 | 24.77 | 1,387,619 | -0.59(-2.34%) |
Jan 31, 2014 | 25.27 | 25.50 | 25.13 | 25.36 | 568,459 | -0.14(-0.54%) |
Jan 30, 2014 | 25.51 | 25.58 | 25.38 | 25.50 | 561,041 | +0.10(+0.40%) |
Jan 29, 2014 | 25.51 | 25.54 | 25.32 | 25.40 | 576,249 | -0.27(-1.04%) |
Jan 28, 2014 | 25.58 | 25.69 | 25.55 | 25.66 | 510,305 | +0.15(+0.60%) |
Jan 27, 2014 | 25.61 | 25.67 | 25.43 | 25.51 | 945,815 | -0.07(-0.29%) |
Jan 24, 2014 | 25.94 | 26.00 | 25.59 | 25.59 | 852,938 | -0.45(-1.72%) |
Jan 23, 2014 | 26.19 | 26.19 | 25.94 | 26.03 | 667,499 | -0.26(-1.00%) |
Jan 22, 2014 | 26.36 | 26.36 | 26.23 | 26.30 | 308,847 | +0.04(+0.15%) |
Jan 21, 2014 | 26.40 | 26.40 | 26.14 | 26.26 | 1,004,816 | +0.02(+0.08%) |
Jan 17, 2014 | 26.32 | 26.24 | 26.24 | 26.24 | 412,581 | -0.13(-0.49%) |
Jan 16, 2014 | 26.33 | 26.37 | 26.27 | 26.37 | 387,459 | +0.01(+0.03%) |
Jan 15, 2014 | 26.30 | 26.44 | 26.32 | 26.36 | 509,092 | +0.06(+0.22%) |
Jan 14, 2014 | 26.18 | 26.31 | 26.13 | 26.30 | 411,258 | +0.22(+0.86%) |
Jan 13, 2014 | 26.35 | 26.40 | 26.06 | 26.08 | 700,124 | -0.32(-1.21%) |
Jan 10, 2014 | 26.40 | 26.43 | 26.29 | 26.40 | 412,663 | +0.08(+0.30%) |
Jan 09, 2014 | 26.34 | 26.35 | 26.19 | 26.32 | 459,889 | +0.04(+0.17%) |
Jan 08, 2014 | 26.35 | 26.35 | 26.20 | 26.27 | 584,875 | -0.10(-0.36%) |
Jan 07, 2014 | 26.31 | 26.43 | 26.31 | 26.37 | 453,908 | +0.15(+0.55%) |
Jan 06, 2014 | 26.40 | 26.40 | 26.18 | 26.22 | 499,245 | -0.09(-0.36%) |
Jan 03, 2014 | 26.35 | 26.40 | 26.27 | 26.32 | 581,309 | +0.04(+0.14%) |