Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.77 | 25.82 | 25.53 | 25.59 | 19,805 | +0.01(+0.05%) |
Mar 28, 2014 | 25.41 | 25.64 | 25.41 | 25.57 | 0 | +0.32(+1.29%) |
Mar 27, 2014 | 25.13 | 25.34 | 25.00 | 25.25 | 64,092 | +0.25(+1.00%) |
Mar 26, 2014 | 25.11 | 25.25 | 24.94 | 25.00 | 92,755 | +0.13(+0.52%) |
Mar 25, 2014 | 24.69 | 24.92 | 24.61 | 24.87 | 30,726 | +0.12(+0.49%) |
Mar 24, 2014 | 24.70 | 24.76 | 24.45 | 24.75 | 26,480 | +0.02(+0.09%) |
Mar 21, 2014 | 24.75 | 24.93 | 24.62 | 24.73 | 34,327 | +0.01(+0.02%) |
Mar 20, 2014 | 24.38 | 24.77 | 24.38 | 24.72 | 27,758 | +0.16(+0.65%) |
Mar 19, 2014 | 24.94 | 25.00 | 24.52 | 24.56 | 40,640 | -0.34(-1.37%) |
Mar 18, 2014 | 24.76 | 24.95 | 24.73 | 24.90 | 36,645 | +0.35(+1.43%) |
Mar 17, 2014 | 24.51 | 24.65 | 24.47 | 24.55 | 49,660 | +0.35(+1.45%) |
Mar 14, 2014 | 24.21 | 24.33 | 24.07 | 24.20 | 0 | -0.04(-0.17%) |
Mar 13, 2014 | 25.08 | 25.08 | 24.24 | 24.24 | 102,794 | -0.62(-2.49%) |
Mar 12, 2014 | 24.65 | 24.88 | 24.55 | 24.86 | 39,807 | +0.04(+0.16%) |
Mar 11, 2014 | 25.06 | 25.10 | 24.82 | 24.82 | 49,761 | -0.42(-1.66%) |
Mar 10, 2014 | 25.06 | 25.27 | 25.04 | 25.24 | 35,745 | -0.09(-0.36%) |
Mar 07, 2014 | 25.35 | 25.40 | 25.14 | 25.33 | 0 | -0.17(-0.67%) |
Mar 06, 2014 | 25.49 | 25.63 | 25.47 | 25.50 | 38,121 | +0.25(+0.99%) |
Mar 05, 2014 | 25.10 | 25.35 | 25.10 | 25.25 | 30,621 | +0.12(+0.48%) |
Mar 04, 2014 | 25.05 | 25.16 | 24.92 | 25.13 | 62,208 | +0.37(+1.49%) |
Mar 03, 2014 | 24.77 | 24.94 | 24.61 | 24.76 | 64,827 | -0.37(-1.47%) |
Feb 28, 2014 | 25.08 | 25.19 | 25.02 | 25.13 | 0 | -0.23(-0.91%) |
Feb 27, 2014 | 25.18 | 25.37 | 25.17 | 25.36 | 53,326 | -0.09(-0.35%) |
Feb 26, 2014 | 25.34 | 25.45 | 25.31 | 25.45 | 82,281 | -0.36(-1.38%) |
Feb 25, 2014 | 25.18 | 26.01 | 25.12 | 25.80 | 29,567 | +0.83(+3.34%) |
Feb 24, 2014 | 24.88 | 25.15 | 24.82 | 24.97 | 42,177 | +0.15(+0.59%) |
Feb 21, 2014 | 24.85 | 24.94 | 24.76 | 24.82 | 0 | +0.09(+0.38%) |
Feb 20, 2014 | 24.62 | 24.79 | 24.57 | 24.73 | 38,060 | +0.58(+2.40%) |
Feb 19, 2014 | 24.11 | 24.35 | 24.11 | 24.15 | 53,644 | -0.08(-0.33%) |
Feb 18, 2014 | 23.93 | 24.26 | 23.93 | 24.23 | 47,168 | +0.08(+0.33%) |
Feb 14, 2014 | 24.15 | 24.15 | 24.15 | 0 | +0.04(+0.17%) | |
Feb 13, 2014 | 23.70 | 24.16 | 23.70 | 24.11 | 33,257 | +0.21(+0.88%) |
Feb 12, 2014 | 24.05 | 24.07 | 23.80 | 23.90 | 33,458 | -0.29(-1.20%) |
Feb 11, 2014 | 23.84 | 24.30 | 23.84 | 24.19 | 28,864 | +0.30(+1.26%) |
Feb 10, 2014 | 23.94 | 24.04 | 23.87 | 23.89 | 33,015 | -0.42(-1.73%) |
Feb 07, 2014 | 23.85 | 24.33 | 23.83 | 24.31 | 0 | +0.61(+2.57%) |
Feb 06, 2014 | 23.59 | 23.75 | 23.59 | 23.70 | 31,995 | +0.52(+2.24%) |
Feb 05, 2014 | 23.15 | 23.32 | 23.14 | 23.18 | 44,498 | +0.02(+0.09%) |
Feb 04, 2014 | 23.30 | 23.32 | 23.05 | 23.16 | 32,343 | +0.32(+1.40%) |
Feb 03, 2014 | 23.31 | 23.31 | 22.56 | 22.84 | 128,137 | -0.63(-2.68%) |
Jan 31, 2014 | 23.39 | 23.55 | 23.28 | 23.47 | 0 | -0.55(-2.29%) |
Jan 30, 2014 | 24.14 | 24.16 | 23.83 | 24.02 | 23,953 | +0.10(+0.43%) |
Jan 29, 2014 | 23.78 | 24.22 | 23.78 | 23.92 | 19,421 | -0.26(-1.07%) |
Jan 28, 2014 | 24.10 | 24.26 | 24.02 | 24.18 | 35,141 | +0.17(+0.72%) |
Jan 27, 2014 | 23.99 | 24.04 | 23.80 | 24.00 | 43,674 | -0.13(-0.55%) |
Jan 24, 2014 | 24.30 | 24.39 | 24.03 | 24.14 | 0 | -0.93(-3.73%) |
Jan 23, 2014 | 25.22 | 25.22 | 24.93 | 25.07 | 318,254 | -0.01(-0.04%) |
Jan 22, 2014 | 25.28 | 25.28 | 25.00 | 25.08 | 66,938 | -0.40(-1.57%) |
Jan 21, 2014 | 25.60 | 25.61 | 25.26 | 25.48 | 51,430 | -0.23(-0.89%) |
Jan 17, 2014 | 25.71 | 25.71 | 25.71 | 0 | -0.29(-1.12%) | |
Jan 16, 2014 | 25.90 | 26.00 | 25.81 | 26.00 | 58,854 | +0.10(+0.39%) |
Jan 15, 2014 | 25.70 | 25.97 | 25.70 | 25.90 | 23,226 | -0.07(-0.27%) |
Jan 14, 2014 | 25.76 | 25.99 | 25.70 | 25.97 | 44,865 | +0.30(+1.17%) |
Jan 13, 2014 | 25.88 | 25.88 | 25.60 | 25.67 | 40,003 | -0.33(-1.27%) |
Jan 10, 2014 | 25.85 | 26.00 | 25.85 | 26.00 | 17,591 | +0.47(+1.84%) |
Jan 09, 2014 | 25.62 | 25.71 | 25.40 | 25.53 | 43,587 | +0.18(+0.71%) |
Jan 08, 2014 | 25.26 | 25.41 | 25.26 | 25.35 | 57,405 | -0.11(-0.43%) |
Jan 07, 2014 | 25.31 | 25.48 | 25.30 | 25.46 | 22,907 | +0.66(+2.68%) |
Jan 06, 2014 | 24.86 | 24.86 | 24.70 | 24.80 | 21,125 | +0.18(+0.71%) |
Jan 03, 2014 | 24.63 | 24.70 | 24.51 | 24.62 | 0 | -0.12(-0.49%) |