Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.12 | 26.21 | 26.08 | 26.17 | 55,470 | +0.25(+0.95%) |
Mar 28, 2014 | 25.90 | 26.03 | 25.88 | 25.93 | 56,140 | +0.15(+0.58%) |
Mar 27, 2014 | 25.85 | 25.90 | 25.74 | 25.78 | 369,397 | -0.03(-0.13%) |
Mar 26, 2014 | 26.07 | 26.07 | 25.81 | 25.81 | 34,638 | -0.16(-0.62%) |
Mar 25, 2014 | 25.96 | 25.97 | 25.81 | 25.97 | 27,311 | +0.14(+0.53%) |
Mar 24, 2014 | 25.88 | 25.92 | 25.70 | 25.83 | 31,031 | +0.02(+0.10%) |
Mar 21, 2014 | 26.02 | 26.06 | 25.81 | 25.81 | 43,184 | +0.02(+0.09%) |
Mar 20, 2014 | 25.60 | 25.86 | 25.58 | 25.79 | 33,207 | +0.08(+0.33%) |
Mar 19, 2014 | 25.84 | 25.91 | 25.60 | 25.70 | 20,583 | -0.18(-0.69%) |
Mar 18, 2014 | 25.75 | 25.91 | 25.75 | 25.88 | 37,648 | +0.17(+0.67%) |
Mar 17, 2014 | 25.61 | 25.73 | 25.61 | 25.71 | 20,609 | +0.20(+0.76%) |
Mar 14, 2014 | 25.49 | 25.61 | 25.42 | 25.51 | 44,300 | -0.02(-0.07%) |
Mar 13, 2014 | 25.78 | 25.84 | 25.48 | 25.53 | 50,665 | -0.18(-0.69%) |
Mar 12, 2014 | 25.63 | 25.73 | 25.56 | 25.71 | 28,124 | +0.03(+0.13%) |
Mar 11, 2014 | 25.85 | 25.87 | 25.68 | 25.68 | 27,049 | -0.08(-0.33%) |
Mar 10, 2014 | 25.81 | 25.82 | 25.70 | 25.76 | 123,738 | -0.03(-0.12%) |
Mar 07, 2014 | 25.86 | 25.86 | 25.75 | 25.79 | 24,838 | -0.04(-0.16%) |
Mar 06, 2014 | 25.84 | 25.85 | 25.78 | 25.83 | 79,793 | +0.07(+0.29%) |
Mar 05, 2014 | 25.79 | 25.79 | 25.73 | 25.76 | 23,858 | -0.03(-0.13%) |
Mar 04, 2014 | 25.69 | 25.83 | 25.69 | 25.79 | 53,362 | +0.40(+1.57%) |
Mar 03, 2014 | 25.39 | 25.53 | 25.29 | 25.39 | 35,296 | -0.21(-0.84%) |
Feb 28, 2014 | 25.53 | 25.68 | 25.50 | 25.61 | 37,110 | +0.15(+0.59%) |
Feb 27, 2014 | 25.39 | 25.51 | 25.35 | 25.46 | 366,729 | +0.07(+0.29%) |
Feb 26, 2014 | 25.40 | 25.47 | 25.32 | 25.38 | 33,409 | +0.02(+0.08%) |
Feb 25, 2014 | 25.43 | 25.47 | 25.37 | 25.37 | 49,123 | -0.06(-0.24%) |
Feb 24, 2014 | 25.50 | 25.56 | 25.36 | 25.43 | 43,924 | +0.12(+0.48%) |
Feb 21, 2014 | 25.35 | 25.44 | 25.31 | 25.31 | 36,439 | -0.07(-0.29%) |
Feb 20, 2014 | 25.18 | 25.40 | 25.18 | 25.38 | 20,051 | +0.17(+0.68%) |
Feb 19, 2014 | 25.27 | 25.45 | 25.20 | 25.21 | 146,748 | -0.13(-0.51%) |
Feb 18, 2014 | 25.29 | 25.39 | 25.29 | 25.34 | 52,062 | -0.01(-0.05%) |
Feb 14, 2014 | 25.14 | 25.35 | 25.35 | 25.35 | 71,239 | +0.16(+0.65%) |
Feb 13, 2014 | 24.90 | 25.22 | 24.90 | 25.18 | 21,845 | +0.13(+0.53%) |
Feb 12, 2014 | 25.12 | 25.19 | 25.03 | 25.05 | 103,839 | -0.02(-0.08%) |
Feb 11, 2014 | 24.78 | 25.12 | 24.78 | 25.07 | 126,206 | +0.26(+1.04%) |
Feb 10, 2014 | 24.75 | 24.81 | 24.68 | 24.81 | 19,378 | +0.08(+0.32%) |
Feb 07, 2014 | 24.60 | 24.73 | 24.54 | 24.73 | 20,387 | +0.25(+1.01%) |
Feb 06, 2014 | 24.23 | 24.49 | 24.23 | 24.49 | 41,837 | +0.29(+1.18%) |
Feb 05, 2014 | 24.19 | 24.25 | 24.06 | 24.20 | 55,265 | -0.04(-0.17%) |
Feb 04, 2014 | 24.18 | 24.27 | 24.07 | 24.24 | 43,285 | +0.19(+0.79%) |
Feb 03, 2014 | 24.68 | 24.68 | 24.03 | 24.05 | 159,773 | -0.57(-2.31%) |
Jan 31, 2014 | 24.49 | 24.80 | 24.49 | 24.62 | 58,036 | -0.14(-0.56%) |
Jan 30, 2014 | 24.72 | 24.86 | 24.64 | 24.76 | 147,526 | +0.16(+0.66%) |
Jan 29, 2014 | 24.63 | 24.71 | 24.52 | 24.60 | 69,675 | -0.20(-0.80%) |
Jan 28, 2014 | 24.72 | 24.80 | 24.69 | 24.79 | 93,190 | +0.08(+0.31%) |
Jan 27, 2014 | 24.82 | 24.89 | 24.60 | 24.72 | 71,640 | -0.10(-0.39%) |
Jan 24, 2014 | 25.13 | 25.14 | 24.81 | 24.82 | 61,700 | -0.39(-1.54%) |
Jan 23, 2014 | 25.26 | 25.30 | 25.14 | 25.20 | 120,595 | -0.20(-0.79%) |
Jan 22, 2014 | 25.43 | 25.47 | 25.38 | 25.41 | 193,294 | -0.01(-0.05%) |
Jan 21, 2014 | 25.50 | 25.50 | 25.28 | 25.42 | 223,128 | +0.07(+0.27%) |
Jan 17, 2014 | 25.46 | 25.35 | 25.35 | 25.35 | 46,191 | -0.15(-0.60%) |
Jan 16, 2014 | 25.48 | 25.50 | 25.42 | 25.50 | 41,554 | -0.01(-0.03%) |
Jan 15, 2014 | 25.36 | 25.55 | 25.36 | 25.51 | 261,302 | +0.14(+0.57%) |
Jan 14, 2014 | 25.23 | 25.38 | 25.20 | 25.36 | 54,821 | +0.19(+0.76%) |
Jan 13, 2014 | 25.39 | 25.44 | 25.13 | 25.17 | 193,531 | -0.26(-1.03%) |
Jan 10, 2014 | 25.36 | 25.45 | 25.29 | 25.44 | 134,366 | +0.11(+0.43%) |
Jan 09, 2014 | 25.42 | 25.42 | 25.23 | 25.33 | 24,854 | -0.03(-0.14%) |
Jan 08, 2014 | 25.41 | 25.41 | 25.27 | 25.36 | 29,599 | -0.04(-0.15%) |
Jan 07, 2014 | 25.19 | 25.46 | 25.19 | 25.40 | 172,314 | +0.08(+0.32%) |
Jan 06, 2014 | 25.43 | 25.43 | 25.24 | 25.32 | 38,194 | -0.08(-0.33%) |
Jan 03, 2014 | 25.40 | 25.44 | 25.29 | 25.40 | 20,521 | +0.03(+0.11%) |