Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.85 | 26.35 | 25.85 | 26.16 | 61,040 | +0.32(+1.25%) |
Mar 28, 2014 | 25.99 | 25.99 | 25.82 | 25.84 | 26,064 | -0.03(-0.13%) |
Mar 27, 2014 | 25.88 | 25.92 | 25.78 | 25.87 | 30,317 | +0.06(+0.23%) |
Mar 26, 2014 | 26.09 | 26.13 | 25.79 | 25.81 | 13,757 | -0.31(-1.19%) |
Mar 25, 2014 | 26.09 | 26.15 | 26.05 | 26.12 | 28,801 | +0.03(+0.11%) |
Mar 24, 2014 | 26.12 | 26.13 | 25.90 | 26.09 | 16,632 | +0.07(+0.27%) |
Mar 21, 2014 | 26.10 | 26.21 | 25.89 | 26.02 | 37,665 | -0.05(-0.19%) |
Mar 20, 2014 | 26.00 | 26.17 | 25.86 | 26.07 | 15,202 | +0.03(+0.12%) |
Mar 19, 2014 | 26.11 | 26.17 | 25.90 | 26.04 | 23,025 | +0.02(+0.08%) |
Mar 18, 2014 | 26.03 | 26.16 | 25.99 | 26.02 | 17,081 | -0.10(-0.38%) |
Mar 17, 2014 | 26.24 | 26.35 | 26.00 | 26.12 | 19,491 | -0.01(-0.04%) |
Mar 14, 2014 | 26.17 | 26.20 | 26.08 | 26.13 | 12,965 | -0.11(-0.42%) |
Mar 13, 2014 | 26.38 | 26.50 | 26.16 | 26.24 | 19,916 | -0.03(-0.11%) |
Mar 12, 2014 | 26.27 | 26.43 | 26.06 | 26.27 | 30,466 | +0.10(+0.38%) |
Mar 11, 2014 | 26.52 | 26.53 | 26.12 | 26.17 | 15,404 | -0.24(-0.91%) |
Mar 10, 2014 | 26.35 | 26.50 | 26.17 | 26.41 | 21,003 | +0.16(+0.61%) |
Mar 07, 2014 | 26.43 | 26.49 | 26.24 | 26.25 | 406,518 | -0.24(-0.91%) |
Mar 06, 2014 | 26.51 | 26.58 | 26.47 | 26.49 | 15,513 | +0.05(+0.19%) |
Mar 05, 2014 | 26.42 | 26.48 | 26.34 | 26.44 | 32,138 | -0.11(-0.41%) |
Mar 04, 2014 | 26.60 | 26.87 | 26.55 | 26.55 | 25,323 | -0.12(-0.45%) |
Mar 03, 2014 | 26.45 | 26.83 | 26.45 | 26.67 | 11,096 | -0.11(-0.41%) |
Feb 28, 2014 | 26.82 | 26.89 | 26.61 | 26.78 | 9,951 | +0.05(+0.19%) |
Feb 27, 2014 | 26.70 | 26.73 | 26.55 | 26.73 | 8,351 | +0.08(+0.30%) |
Feb 26, 2014 | 26.67 | 26.78 | 26.47 | 26.65 | 33,423 | +0.12(+0.45%) |
Feb 25, 2014 | 27.36 | 27.36 | 26.53 | 26.53 | 46,041 | -0.69(-2.53%) |
Feb 24, 2014 | 27.26 | 27.74 | 27.15 | 27.22 | 11,434 | +0.07(+0.26%) |
Feb 21, 2014 | 27.18 | 27.34 | 27.13 | 27.15 | 81,770 | +0.04(+0.15%) |
Feb 20, 2014 | 26.95 | 27.11 | 26.81 | 27.11 | 16,715 | +0.32(+1.19%) |
Feb 19, 2014 | 27.19 | 27.21 | 26.75 | 26.79 | 10,105 | -0.27(-1.00%) |
Feb 18, 2014 | 26.90 | 27.19 | 26.90 | 27.06 | 412,264 | +0.31(+1.16%) |
Feb 14, 2014 | 26.59 | 26.75 | 26.75 | 26.75 | 7,900 | +0.09(+0.34%) |
Feb 13, 2014 | 26.56 | 26.81 | 26.47 | 26.66 | 11,387 | +0.15(+0.57%) |
Feb 12, 2014 | 26.57 | 26.64 | 26.48 | 26.51 | 40,346 | +0.07(+0.26%) |
Feb 11, 2014 | 26.52 | 26.52 | 26.25 | 26.44 | 10,426 | +0.06(+0.23%) |
Feb 10, 2014 | 26.27 | 26.40 | 26.21 | 26.38 | 8,920 | +0.23(+0.88%) |
Feb 07, 2014 | 26.00 | 26.32 | 26.00 | 26.15 | 6,669 | +0.09(+0.35%) |
Feb 06, 2014 | 25.99 | 26.18 | 25.99 | 26.06 | 10,610 | +0.26(+1.01%) |
Feb 05, 2014 | 25.85 | 25.88 | 25.70 | 25.80 | 16,837 | -0.09(-0.35%) |
Feb 04, 2014 | 25.98 | 26.05 | 25.85 | 25.89 | 12,547 | +0.14(+0.54%) |
Feb 03, 2014 | 26.25 | 26.25 | 25.73 | 25.75 | 31,743 | -0.50(-1.90%) |
Jan 31, 2014 | 26.56 | 27.05 | 26.25 | 26.25 | 64,047 | -0.30(-1.13%) |
Jan 30, 2014 | 26.41 | 27.13 | 26.40 | 26.55 | 18,331 | +0.33(+1.26%) |
Jan 29, 2014 | 26.40 | 26.41 | 26.18 | 26.22 | 17,109 | -0.28(-1.06%) |
Jan 28, 2014 | 26.61 | 26.61 | 26.34 | 26.50 | 23,216 | +0.08(+0.30%) |
Jan 27, 2014 | 26.71 | 26.71 | 26.06 | 26.42 | 37,390 | -0.14(-0.53%) |
Jan 24, 2014 | 27.07 | 27.07 | 26.56 | 26.56 | 8,987 | -0.50(-1.84%) |
Jan 23, 2014 | 27.14 | 27.14 | 26.98 | 27.06 | 10,831 | +0.00(+0.00%) |
Jan 22, 2014 | 27.11 | 27.15 | 26.99 | 27.06 | 16,353 | +0.03(+0.11%) |
Jan 21, 2014 | 26.99 | 27.03 | 26.89 | 27.03 | 26,805 | +0.25(+0.93%) |
Jan 17, 2014 | 26.92 | 26.78 | 26.78 | 26.78 | 13,700 | -0.07(-0.26%) |
Jan 16, 2014 | 26.50 | 26.88 | 26.50 | 26.85 | 30,484 | -0.02(-0.07%) |
Jan 15, 2014 | 26.68 | 26.87 | 26.65 | 26.87 | 18,978 | +0.34(+1.28%) |
Jan 14, 2014 | 26.41 | 26.58 | 26.41 | 26.53 | 5,610 | +0.06(+0.23%) |
Jan 13, 2014 | 26.70 | 26.70 | 26.37 | 26.47 | 19,876 | -0.29(-1.07%) |
Jan 10, 2014 | 27.92 | 29.31 | 26.49 | 26.75 | 22,207 | -0.09(-0.35%) |
Jan 09, 2014 | 27.02 | 27.02 | 26.40 | 26.85 | 8,259 | -0.18(-0.67%) |
Jan 08, 2014 | 26.98 | 27.03 | 26.65 | 27.03 | 7,370 | +0.14(+0.52%) |
Jan 07, 2014 | 27.10 | 29.81 | 26.75 | 26.89 | 16,843 | -0.09(-0.33%) |
Jan 06, 2014 | 26.96 | 27.05 | 26.92 | 26.98 | 14,003 | +0.15(+0.56%) |
Jan 03, 2014 | 26.89 | 26.95 | 26.79 | 26.83 | 15,235 | +0.10(+0.37%) |