Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.50 | 25.57 | 25.38 | 25.54 | 40,885 | +0.24(+0.95%) |
Mar 28, 2014 | 25.26 | 25.52 | 25.26 | 25.30 | 41,399 | +0.05(+0.19%) |
Mar 27, 2014 | 25.35 | 25.35 | 25.20 | 25.25 | 32,632 | -0.01(-0.04%) |
Mar 26, 2014 | 25.62 | 25.68 | 25.26 | 25.26 | 33,087 | -0.29(-1.13%) |
Mar 25, 2014 | 25.66 | 25.66 | 25.50 | 25.55 | 25,626 | +0.01(+0.04%) |
Mar 24, 2014 | 25.77 | 25.77 | 25.48 | 25.54 | 111,948 | -0.21(-0.81%) |
Mar 21, 2014 | 25.71 | 25.83 | 25.68 | 25.75 | 38,018 | +0.11(+0.43%) |
Mar 20, 2014 | 25.43 | 25.64 | 25.33 | 25.64 | 17,474 | +0.14(+0.55%) |
Mar 19, 2014 | 25.72 | 25.72 | 25.45 | 25.50 | 49,349 | -0.18(-0.70%) |
Mar 18, 2014 | 25.57 | 25.75 | 25.52 | 25.68 | 26,923 | +0.10(+0.39%) |
Mar 17, 2014 | 25.69 | 25.69 | 25.54 | 25.58 | 24,278 | +0.08(+0.31%) |
Mar 14, 2014 | 25.50 | 25.63 | 25.44 | 25.50 | 31,504 | -0.19(-0.74%) |
Mar 13, 2014 | 25.90 | 25.90 | 25.62 | 25.69 | 169,407 | -0.12(-0.46%) |
Mar 12, 2014 | 25.60 | 25.81 | 25.60 | 25.81 | 45,560 | +0.14(+0.55%) |
Mar 11, 2014 | 25.91 | 25.91 | 25.58 | 25.67 | 311,738 | -0.15(-0.58%) |
Mar 10, 2014 | 25.77 | 25.83 | 25.69 | 25.82 | 27,648 | +0.06(+0.23%) |
Mar 07, 2014 | 25.92 | 25.92 | 25.70 | 25.76 | 49,235 | -0.17(-0.66%) |
Mar 06, 2014 | 25.99 | 26.00 | 25.91 | 25.93 | 31,369 | -0.06(-0.23%) |
Mar 05, 2014 | 25.94 | 25.99 | 25.84 | 25.99 | 45,617 | +0.09(+0.35%) |
Mar 04, 2014 | 25.87 | 25.99 | 25.84 | 25.90 | 39,877 | +0.22(+0.86%) |
Mar 03, 2014 | 25.61 | 25.71 | 25.51 | 25.68 | 62,634 | -0.10(-0.39%) |
Feb 28, 2014 | 25.77 | 25.84 | 25.69 | 25.78 | 28,266 | +0.05(+0.19%) |
Feb 27, 2014 | 25.75 | 25.83 | 25.60 | 25.73 | 21,319 | +0.02(+0.08%) |
Feb 26, 2014 | 25.65 | 25.80 | 25.61 | 25.71 | 114,935 | +0.14(+0.55%) |
Feb 25, 2014 | 25.69 | 25.73 | 25.53 | 25.57 | 33,976 | -0.20(-0.80%) |
Feb 24, 2014 | 25.69 | 25.88 | 25.55 | 25.77 | 166,470 | +0.22(+0.88%) |
Feb 21, 2014 | 25.57 | 25.63 | 25.52 | 25.55 | 36,019 | -0.01(-0.04%) |
Feb 20, 2014 | 25.47 | 25.57 | 25.42 | 25.56 | 19,755 | +0.16(+0.63%) |
Feb 19, 2014 | 25.79 | 25.79 | 25.40 | 25.40 | 20,424 | -0.39(-1.51%) |
Feb 18, 2014 | 25.63 | 25.81 | 25.54 | 25.79 | 22,263 | +0.24(+0.94%) |
Feb 14, 2014 | 25.56 | 25.55 | 25.55 | 25.55 | 197,400 | -0.15(-0.58%) |
Feb 13, 2014 | 25.34 | 25.76 | 25.33 | 25.70 | 27,085 | +0.22(+0.86%) |
Feb 12, 2014 | 25.46 | 25.57 | 25.39 | 25.48 | 47,669 | +0.14(+0.56%) |
Feb 11, 2014 | 25.24 | 25.43 | 25.18 | 25.34 | 50,892 | +0.18(+0.71%) |
Feb 10, 2014 | 25.04 | 25.17 | 25.00 | 25.16 | 39,844 | +0.06(+0.24%) |
Feb 07, 2014 | 25.01 | 25.10 | 24.98 | 25.10 | 30,153 | +0.18(+0.72%) |
Feb 06, 2014 | 24.84 | 25.08 | 24.84 | 24.92 | 26,310 | +0.10(+0.40%) |
Feb 05, 2014 | 24.85 | 24.89 | 24.74 | 24.82 | 37,913 | -0.04(-0.16%) |
Feb 04, 2014 | 24.72 | 24.91 | 24.61 | 24.86 | 34,168 | +0.26(+1.06%) |
Feb 03, 2014 | 25.17 | 25.20 | 24.58 | 24.60 | 120,108 | -0.60(-2.38%) |
Jan 31, 2014 | 25.22 | 25.35 | 25.13 | 25.20 | 15,946 | -0.17(-0.67%) |
Jan 30, 2014 | 25.27 | 25.42 | 25.17 | 25.37 | 36,687 | +0.33(+1.32%) |
Jan 29, 2014 | 25.25 | 25.30 | 25.03 | 25.04 | 70,627 | -0.31(-1.22%) |
Jan 28, 2014 | 25.31 | 25.36 | 25.24 | 25.35 | 59,974 | +0.14(+0.56%) |
Jan 27, 2014 | 25.49 | 25.50 | 25.09 | 25.21 | 60,597 | -0.22(-0.87%) |
Jan 24, 2014 | 25.71 | 25.71 | 25.37 | 25.43 | 34,769 | -0.33(-1.28%) |
Jan 23, 2014 | 25.79 | 25.81 | 25.69 | 25.76 | 35,748 | -0.06(-0.23%) |
Jan 22, 2014 | 25.72 | 25.85 | 25.68 | 25.82 | 32,268 | +0.11(+0.43%) |
Jan 21, 2014 | 25.45 | 25.71 | 25.44 | 25.71 | 75,941 | +0.31(+1.22%) |
Jan 17, 2014 | 25.42 | 25.40 | 25.40 | 25.40 | 35,300 | -0.02(-0.08%) |
Jan 16, 2014 | 25.45 | 25.45 | 25.31 | 25.42 | 31,356 | -0.03(-0.12%) |
Jan 15, 2014 | 25.43 | 25.48 | 25.37 | 25.45 | 35,523 | +0.02(+0.08%) |
Jan 14, 2014 | 25.47 | 25.50 | 25.40 | 25.43 | 53,692 | +0.04(+0.16%) |
Jan 13, 2014 | 25.52 | 25.55 | 25.30 | 25.39 | 57,648 | -0.13(-0.51%) |
Jan 10, 2014 | 25.45 | 25.54 | 25.40 | 25.52 | 55,126 | +0.11(+0.43%) |
Jan 09, 2014 | 25.48 | 25.48 | 25.33 | 25.41 | 54,102 | -0.02(-0.07%) |
Jan 08, 2014 | 25.46 | 25.46 | 25.31 | 25.43 | 31,512 | -0.05(-0.20%) |
Jan 07, 2014 | 25.38 | 25.53 | 25.38 | 25.48 | 57,282 | +0.11(+0.43%) |
Jan 06, 2014 | 25.37 | 25.45 | 25.33 | 25.37 | 205,815 | +0.02(+0.09%) |
Jan 03, 2014 | 25.28 | 25.40 | 25.26 | 25.35 | 31,239 | +0.13(+0.52%) |