Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.10 | 25.20 | 25.10 | 25.10 | 8,010 | +0.06(+0.24%) |
Mar 28, 2014 | 25.01 | 25.04 | 25.00 | 25.04 | 4,300 | +0.03(+0.12%) |
Mar 27, 2014 | 25.09 | 25.09 | 25.01 | 25.01 | 8,431 | -0.08(-0.32%) |
Mar 26, 2014 | 25.15 | 25.15 | 25.09 | 25.09 | 5,250 | -0.06(-0.24%) |
Mar 25, 2014 | 25.02 | 25.18 | 25.02 | 25.15 | 5,060 | +0.08(+0.32%) |
Mar 24, 2014 | 25.05 | 25.07 | 25.00 | 25.07 | 4,580 | +0.00(+0.00%) |
Mar 21, 2014 | 25.07 | 25.07 | 25.07 | 25.07 | 456 | +0.02(+0.08%) |
Mar 20, 2014 | 25.07 | 25.07 | 25.05 | 25.05 | 1,396 | -0.10(-0.40%) |
Mar 19, 2014 | 25.15 | 25.15 | 25.15 | 25.15 | 207 | -0.07(-0.28%) |
Mar 18, 2014 | 25.05 | 25.22 | 25.00 | 25.22 | 3,990 | +0.22(+0.88%) |
Mar 17, 2014 | 25.01 | 25.05 | 25.00 | 25.00 | 1,000 | +0.05(+0.20%) |
Mar 14, 2014 | 25.00 | 25.00 | 24.95 | 24.95 | 1,630 | -0.07(-0.28%) |
Mar 13, 2014 | 25.00 | 25.02 | 24.95 | 25.02 | 4,300 | +0.07(+0.28%) |
Mar 12, 2014 | 25.02 | 25.02 | 24.95 | 24.95 | 2,439 | -0.05(-0.20%) |
Mar 11, 2014 | 25.00 | 25.00 | 24.99 | 25.00 | 3,422 | +0.00(+0.00%) |
Mar 10, 2014 | 24.99 | 25.00 | 24.90 | 25.00 | 1,182 | +0.04(+0.16%) |
Mar 07, 2014 | 24.89 | 25.04 | 24.85 | 24.96 | 40,532 | +0.26(+1.05%) |
Mar 06, 2014 | 24.56 | 24.84 | 24.56 | 24.70 | 4,422 | +0.01(+0.04%) |
Mar 05, 2014 | 24.60 | 24.69 | 24.60 | 24.69 | 5,835 | +0.09(+0.37%) |
Mar 04, 2014 | 24.60 | 24.69 | 24.60 | 24.60 | 4,624 | +0.00(+0.00%) |
Mar 03, 2014 | 24.65 | 24.68 | 24.60 | 24.60 | 2,370 | +0.04(+0.16%) |
Feb 28, 2014 | 24.65 | 24.69 | 24.55 | 24.56 | 3,770 | -0.08(-0.32%) |
Feb 27, 2014 | 24.44 | 24.64 | 24.44 | 24.64 | 10,344 | +0.22(+0.90%) |
Feb 26, 2014 | 24.35 | 24.48 | 24.35 | 24.42 | 2,825 | -0.10(-0.41%) |
Feb 25, 2014 | 24.20 | 24.59 | 24.20 | 24.52 | 12,235 | +0.28(+1.16%) |
Feb 24, 2014 | 24.24 | 24.25 | 24.16 | 24.24 | 13,711 | +0.00(+0.00%) |
Feb 21, 2014 | 24.22 | 24.38 | 24.19 | 24.24 | 18,104 | +0.03(+0.12%) |
Feb 20, 2014 | 24.17 | 24.83 | 24.12 | 24.21 | 24,582 | +0.09(+0.37%) |
Feb 19, 2014 | 23.95 | 24.12 | 23.95 | 24.12 | 2,990 | +0.00(+0.00%) |
Feb 18, 2014 | 24.26 | 24.26 | 24.12 | 24.12 | 1,547 | -0.08(-0.33%) |
Feb 14, 2014 | 24.20 | 24.20 | 24.20 | 0 | -0.05(-0.21%) | |
Feb 13, 2014 | 24.26 | 24.35 | 24.23 | 24.25 | 9,964 | -0.09(-0.37%) |
Feb 12, 2014 | 24.34 | 24.35 | 24.25 | 24.34 | 6,005 | +0.09(+0.37%) |
Feb 11, 2014 | 24.24 | 24.32 | 24.19 | 24.25 | 4,368 | +0.01(+0.04%) |
Feb 10, 2014 | 24.19 | 24.24 | 24.16 | 24.24 | 4,089 | +0.08(+0.33%) |
Feb 07, 2014 | 24.25 | 24.34 | 24.16 | 24.16 | 9,400 | -0.14(-0.58%) |
Feb 06, 2014 | 24.31 | 24.32 | 24.25 | 24.30 | 3,149 | +0.00(+0.00%) |
Feb 05, 2014 | 24.35 | 24.35 | 24.26 | 24.30 | 4,078 | -0.05(-0.21%) |
Feb 04, 2014 | 24.36 | 24.36 | 24.35 | 24.35 | 372 | +0.00(+0.00%) |
Feb 03, 2014 | 24.46 | 24.46 | 24.35 | 24.35 | 6,765 | -0.17(-0.69%) |
Jan 31, 2014 | 24.40 | 24.52 | 24.35 | 24.52 | 3,872 | +0.27(+1.11%) |
Jan 30, 2014 | 24.40 | 24.40 | 24.25 | 24.25 | 4,516 | -0.15(-0.61%) |
Jan 29, 2014 | 24.40 | 24.50 | 24.35 | 24.40 | 7,400 | +0.08(+0.33%) |
Jan 28, 2014 | 24.30 | 24.40 | 24.30 | 24.32 | 4,083 | +0.02(+0.08%) |
Jan 27, 2014 | 24.35 | 24.35 | 24.30 | 24.30 | 1,257 | -0.02(-0.08%) |
Jan 24, 2014 | 24.40 | 24.40 | 24.32 | 24.32 | 6,304 | -0.05(-0.21%) |
Jan 23, 2014 | 24.45 | 24.45 | 24.37 | 24.37 | 4,983 | -0.10(-0.41%) |
Jan 22, 2014 | 24.53 | 24.53 | 24.44 | 24.47 | 5,470 | -0.03(-0.12%) |
Jan 21, 2014 | 24.53 | 24.67 | 24.50 | 24.50 | 7,050 | -0.03(-0.12%) |
Jan 20, 2014 | 24.38 | 24.59 | 24.38 | 24.53 | 2,447 | +0.04(+0.16%) |
Jan 16, 2014 | 24.49 | 24.49 | 24.49 | 24.49 | 25 | +0.01(+0.04%) |
Jan 15, 2014 | 24.48 | 24.48 | 24.40 | 24.48 | 3,025 | +0.04(+0.16%) |
Jan 14, 2014 | 24.38 | 24.44 | 24.36 | 24.44 | 4,350 | +0.06(+0.25%) |
Jan 13, 2014 | 24.38 | 24.38 | 24.38 | 24.38 | 1,380 | +0.00(+0.00%) |
Jan 10, 2014 | 24.40 | 24.48 | 24.38 | 24.38 | 7,500 | +0.02(+0.08%) |
Jan 09, 2014 | 24.42 | 24.42 | 24.36 | 24.36 | 1,540 | +0.02(+0.08%) |
Jan 08, 2014 | 24.28 | 24.34 | 24.27 | 24.34 | 3,605 | -0.01(-0.04%) |
Jan 07, 2014 | 24.30 | 24.35 | 24.30 | 24.35 | 1,690 | +0.05(+0.21%) |
Jan 06, 2014 | 24.30 | 24.31 | 24.30 | 24.30 | 1,058 | +0.04(+0.16%) |
Jan 03, 2014 | 24.32 | 24.40 | 24.24 | 24.26 | 40,300 | -0.04(-0.16%) |