Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.63 | 26.85 | 26.63 | 26.81 | 13,634 | +0.16(+0.60%) |
Mar 28, 2014 | 26.81 | 26.81 | 26.59 | 26.65 | 0 | +0.00(+0.00%) |
Mar 27, 2014 | 26.65 | 26.72 | 26.48 | 26.65 | 13,303 | +0.10(+0.38%) |
Mar 26, 2014 | 26.50 | 26.63 | 26.50 | 26.55 | 19,433 | +0.30(+1.15%) |
Mar 25, 2014 | 26.11 | 26.37 | 26.11 | 26.25 | 18,797 | +0.43(+1.66%) |
Mar 24, 2014 | 25.95 | 25.95 | 25.74 | 25.82 | 13,959 | -0.10(-0.39%) |
Mar 21, 2014 | 26.11 | 26.21 | 25.91 | 25.92 | 12,324 | -0.13(-0.50%) |
Mar 20, 2014 | 25.92 | 26.14 | 25.92 | 26.05 | 29,973 | -0.04(-0.15%) |
Mar 19, 2014 | 26.39 | 26.49 | 26.02 | 26.09 | 31,498 | -0.42(-1.58%) |
Mar 18, 2014 | 26.32 | 26.52 | 26.26 | 26.51 | 42,149 | -0.02(-0.08%) |
Mar 17, 2014 | 26.28 | 26.62 | 26.28 | 26.53 | 26,879 | +0.43(+1.65%) |
Mar 14, 2014 | 26.03 | 26.25 | 26.03 | 26.10 | 0 | +0.03(+0.12%) |
Mar 13, 2014 | 26.43 | 26.49 | 26.06 | 26.07 | 17,265 | -0.27(-1.01%) |
Mar 12, 2014 | 26.43 | 26.48 | 26.29 | 26.34 | 19,133 | -0.25(-0.96%) |
Mar 11, 2014 | 26.72 | 26.91 | 26.58 | 26.59 | 12,785 | -0.21(-0.78%) |
Mar 10, 2014 | 26.52 | 26.83 | 26.51 | 26.80 | 14,194 | +0.16(+0.60%) |
Mar 07, 2014 | 26.49 | 26.64 | 26.22 | 26.64 | 0 | +0.17(+0.64%) |
Mar 06, 2014 | 26.53 | 26.65 | 26.46 | 26.47 | 15,644 | -0.07(-0.26%) |
Mar 05, 2014 | 26.22 | 26.59 | 26.22 | 26.54 | 24,068 | +0.05(+0.19%) |
Mar 04, 2014 | 26.57 | 26.62 | 26.45 | 26.49 | 14,582 | +0.58(+2.24%) |
Mar 03, 2014 | 25.97 | 26.12 | 25.76 | 25.91 | 26,626 | -0.56(-2.12%) |
Feb 28, 2014 | 26.40 | 26.62 | 26.40 | 26.47 | 0 | +0.14(+0.54%) |
Feb 27, 2014 | 26.08 | 26.40 | 26.08 | 26.33 | 17,026 | +0.12(+0.45%) |
Feb 26, 2014 | 26.19 | 26.33 | 26.06 | 26.21 | 23,176 | -0.04(-0.13%) |
Feb 25, 2014 | 26.25 | 26.45 | 25.94 | 26.25 | 25,913 | -0.25(-0.96%) |
Feb 24, 2014 | 26.64 | 26.64 | 24.77 | 26.50 | 20,606 | +1.73(+6.98%) |
Feb 21, 2014 | 24.72 | 24.90 | 24.61 | 24.77 | 0 | -0.11(-0.44%) |
Feb 20, 2014 | 24.95 | 24.99 | 24.80 | 24.88 | 8,406 | +0.18(+0.73%) |
Feb 19, 2014 | 24.95 | 25.01 | 24.70 | 24.70 | 19,086 | -0.09(-0.36%) |
Feb 18, 2014 | 24.72 | 24.91 | 24.70 | 24.79 | 20,257 | +0.28(+1.14%) |
Feb 14, 2014 | 24.51 | 24.51 | 24.51 | 0 | +0.54(+2.25%) | |
Feb 13, 2014 | 23.59 | 24.02 | 23.59 | 23.97 | 37,425 | +0.29(+1.22%) |
Feb 12, 2014 | 23.38 | 23.69 | 23.37 | 23.68 | 17,581 | +0.61(+2.64%) |
Feb 11, 2014 | 22.84 | 23.08 | 22.83 | 23.07 | 18,811 | +0.15(+0.65%) |
Feb 10, 2014 | 22.86 | 22.94 | 22.75 | 22.92 | 11,213 | -0.03(-0.13%) |
Feb 07, 2014 | 22.76 | 22.99 | 22.74 | 22.95 | 0 | +0.30(+1.32%) |
Feb 06, 2014 | 22.47 | 22.65 | 22.47 | 22.65 | 12,774 | +0.20(+0.89%) |
Feb 05, 2014 | 22.34 | 22.50 | 22.17 | 22.45 | 20,592 | -0.07(-0.33%) |
Feb 04, 2014 | 22.59 | 22.62 | 22.40 | 22.52 | 19,566 | -0.12(-0.55%) |
Feb 03, 2014 | 23.07 | 23.07 | 22.52 | 22.65 | 17,831 | -0.24(-1.05%) |
Jan 31, 2014 | 22.68 | 22.99 | 22.67 | 22.89 | 0 | -0.28(-1.21%) |
Jan 30, 2014 | 23.01 | 23.26 | 23.01 | 23.17 | 18,077 | +0.15(+0.65%) |
Jan 29, 2014 | 23.06 | 23.19 | 22.93 | 23.02 | 22,154 | -0.46(-1.98%) |
Jan 28, 2014 | 23.25 | 23.51 | 23.25 | 23.48 | 17,250 | +0.14(+0.62%) |
Jan 27, 2014 | 23.28 | 23.44 | 23.17 | 23.34 | 19,902 | -0.05(-0.21%) |
Jan 24, 2014 | 23.48 | 23.60 | 23.38 | 23.39 | 0 | -0.64(-2.66%) |
Jan 23, 2014 | 23.94 | 24.03 | 23.88 | 24.03 | 13,931 | -0.12(-0.50%) |
Jan 22, 2014 | 24.03 | 24.19 | 24.02 | 24.15 | 20,883 | +0.13(+0.54%) |
Jan 21, 2014 | 23.78 | 24.03 | 23.78 | 24.02 | 16,852 | +0.67(+2.87%) |
Jan 17, 2014 | 23.35 | 23.35 | 23.35 | 0 | -0.10(-0.43%) | |
Jan 16, 2014 | 23.49 | 23.50 | 23.30 | 23.45 | 13,640 | -0.04(-0.17%) |
Jan 15, 2014 | 23.62 | 23.62 | 23.45 | 23.49 | 66,647 | -0.17(-0.72%) |
Jan 14, 2014 | 23.52 | 23.66 | 23.43 | 23.66 | 19,187 | +0.46(+1.98%) |
Jan 13, 2014 | 23.34 | 23.42 | 23.17 | 23.20 | 28,082 | -0.45(-1.90%) |
Jan 10, 2014 | 23.61 | 23.67 | 23.47 | 23.65 | 16,878 | +0.11(+0.47%) |
Jan 09, 2014 | 23.55 | 23.56 | 23.33 | 23.54 | 13,073 | -0.03(-0.13%) |
Jan 08, 2014 | 23.52 | 23.67 | 23.44 | 23.57 | 26,105 | -0.15(-0.63%) |
Jan 07, 2014 | 23.52 | 23.72 | 23.52 | 23.72 | 16,747 | -0.17(-0.71%) |
Jan 06, 2014 | 23.85 | 23.99 | 23.81 | 23.89 | 22,809 | +0.06(+0.25%) |
Jan 03, 2014 | 23.74 | 24.04 | 23.74 | 23.83 | 0 | -0.03(-0.12%) |