Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.75 | 26.77 | 26.59 | 26.69 | 15,716 | -0.21(-0.78%) |
Mar 28, 2014 | 26.95 | 26.99 | 26.88 | 26.90 | 47,551 | +0.02(+0.09%) |
Mar 27, 2014 | 26.66 | 26.89 | 26.66 | 26.88 | 77,506 | +0.35(+1.33%) |
Mar 26, 2014 | 26.59 | 26.60 | 26.45 | 26.52 | 24,837 | -0.03(-0.11%) |
Mar 25, 2014 | 26.61 | 26.62 | 26.52 | 26.55 | 33,678 | +0.12(+0.46%) |
Mar 24, 2014 | 26.48 | 26.56 | 26.43 | 26.43 | 19,722 | -0.03(-0.12%) |
Mar 21, 2014 | 26.57 | 26.57 | 26.44 | 26.46 | 22,330 | -0.07(-0.27%) |
Mar 20, 2014 | 26.68 | 26.80 | 26.50 | 26.53 | 46,394 | -0.34(-1.25%) |
Mar 19, 2014 | 26.66 | 26.94 | 26.63 | 26.87 | 19,162 | +0.07(+0.26%) |
Mar 18, 2014 | 26.68 | 26.82 | 26.65 | 26.80 | 18,380 | +0.12(+0.44%) |
Mar 17, 2014 | 26.73 | 26.80 | 26.67 | 26.68 | 21,585 | -0.13(-0.47%) |
Mar 14, 2014 | 26.82 | 26.85 | 26.77 | 26.81 | 18,099 | +0.10(+0.36%) |
Mar 13, 2014 | 26.84 | 26.84 | 26.68 | 26.71 | 7,048 | -0.09(-0.33%) |
Mar 12, 2014 | 26.70 | 26.86 | 26.70 | 26.80 | 9,350 | -0.11(-0.41%) |
Mar 11, 2014 | 27.05 | 27.06 | 26.86 | 26.91 | 19,565 | +0.04(+0.15%) |
Mar 10, 2014 | 26.97 | 27.10 | 26.85 | 26.87 | 39,714 | -0.06(-0.23%) |
Mar 07, 2014 | 26.88 | 26.93 | 26.87 | 26.93 | 19,621 | +0.06(+0.23%) |
Mar 06, 2014 | 26.81 | 26.93 | 26.81 | 26.87 | 70,914 | +0.03(+0.12%) |
Mar 05, 2014 | 26.71 | 26.90 | 26.65 | 26.84 | 13,258 | +0.15(+0.56%) |
Mar 04, 2014 | 26.77 | 26.78 | 26.65 | 26.69 | 57,663 | -0.25(-0.93%) |
Mar 03, 2014 | 26.70 | 26.95 | 26.70 | 26.94 | 37,931 | +0.50(+1.89%) |
Feb 28, 2014 | 26.43 | 26.49 | 26.43 | 26.44 | 8,745 | +0.06(+0.24%) |
Feb 27, 2014 | 26.48 | 26.52 | 26.38 | 26.38 | 5,868 | -0.01(-0.03%) |
Feb 26, 2014 | 26.35 | 26.39 | 26.26 | 26.38 | 9,824 | -0.06(-0.24%) |
Feb 25, 2014 | 26.45 | 26.58 | 26.33 | 26.45 | 16,935 | -0.12(-0.44%) |
Feb 24, 2014 | 26.63 | 26.63 | 26.45 | 26.56 | 13,018 | +0.22(+0.83%) |
Feb 21, 2014 | 26.35 | 26.47 | 26.27 | 26.34 | 9,619 | +0.01(+0.03%) |
Feb 20, 2014 | 28.35 | 28.35 | 25.91 | 26.34 | 22,738 | +0.08(+0.30%) |
Feb 19, 2014 | 26.16 | 26.39 | 26.13 | 26.26 | 38,572 | +0.12(+0.45%) |
Feb 18, 2014 | 25.83 | 26.14 | 25.83 | 26.14 | 12,629 | +0.55(+2.16%) |
Feb 14, 2014 | 25.52 | 25.59 | 25.59 | 25.59 | 17,387 | +0.24(+0.93%) |
Feb 13, 2014 | 25.19 | 25.36 | 25.19 | 25.35 | 22,520 | +0.09(+0.34%) |
Feb 12, 2014 | 25.28 | 25.34 | 25.18 | 25.26 | 14,217 | +0.15(+0.59%) |
Feb 11, 2014 | 25.00 | 25.18 | 25.00 | 25.12 | 16,765 | +0.16(+0.66%) |
Feb 10, 2014 | 25.15 | 25.26 | 24.91 | 24.95 | 46,479 | -0.11(-0.44%) |
Feb 07, 2014 | 25.00 | 25.13 | 24.94 | 25.06 | 2,555,287 | +0.23(+0.91%) |
Feb 06, 2014 | 25.05 | 25.05 | 24.80 | 24.83 | 5,029 | -0.08(-0.31%) |
Feb 05, 2014 | 24.76 | 24.91 | 24.76 | 24.91 | 2,503 | +0.16(+0.66%) |
Feb 04, 2014 | 24.64 | 24.76 | 24.60 | 24.75 | 11,792 | +0.16(+0.64%) |
Feb 03, 2014 | 24.58 | 24.59 | 24.58 | 24.59 | 9,895 | +0.35(+1.45%) |
Jan 31, 2014 | 24.26 | 24.29 | 24.19 | 24.24 | 22,424 | -0.12(-0.48%) |
Jan 30, 2014 | 24.36 | 24.36 | 24.36 | 24.36 | 478 | +0.23(+0.94%) |
Jan 29, 2014 | 24.11 | 24.13 | 24.11 | 24.13 | 1,234 | +0.13(+0.55%) |
Jan 28, 2014 | 23.96 | 24.00 | 23.92 | 24.00 | 1,497 | +0.20(+0.85%) |
Jan 27, 2014 | 24.01 | 24.01 | 23.79 | 23.79 | 6,380 | -0.22(-0.91%) |
Jan 24, 2014 | 24.01 | 24.01 | 24.01 | 24.01 | 839 | +0.28(+1.19%) |
Jan 23, 2014 | 23.74 | 23.74 | 23.73 | 23.73 | 1,024 | +0.16(+0.66%) |
Jan 22, 2014 | 23.53 | 23.58 | 23.53 | 23.58 | 1,609 | +0.25(+1.06%) |
Jan 21, 2014 | 23.51 | 23.51 | 23.26 | 23.33 | 71,197 | -0.08(-0.35%) |
Jan 17, 2014 | 23.41 | 23.41 | 23.41 | 23.41 | 7,415 | -0.15(-0.63%) |
Jan 16, 2014 | 23.66 | 23.66 | 23.55 | 23.56 | 1,644 | +0.08(+0.33%) |
Jan 15, 2014 | 23.48 | 23.48 | 23.48 | 23.48 | 127 | +0.05(+0.23%) |
Jan 14, 2014 | 23.40 | 23.43 | 23.40 | 23.43 | 7,204 | +0.12(+0.50%) |
Jan 13, 2014 | 23.18 | 23.34 | 23.18 | 23.31 | 15,757 | +0.20(+0.85%) |
Jan 10, 2014 | 23.32 | 23.32 | 23.11 | 23.11 | 55,770 | +0.15(+0.65%) |
Jan 09, 2014 | 23.09 | 23.09 | 22.96 | 22.96 | 1,218 | -0.31(-1.34%) |
Jan 07, 2014 | 23.39 | 23.28 | 23.28 | 23.28 | 4,858 | -0.11(-0.49%) |
Jan 06, 2014 | 23.39 | 23.39 | 23.39 | 23.39 | 2,324 | +0.10(+0.44%) |
Jan 03, 2014 | 23.21 | 23.29 | 23.10 | 23.29 | 66,864 | +0.10(+0.42%) |