Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.46 | 25.41 | 25.37 | 25.41 | 6,033 | +0.38(+1.52%) |
Mar 28, 2014 | 25.13 | 25.29 | 25.03 | 25.03 | 0 | -0.07(-0.28%) |
Mar 27, 2014 | 25.24 | 25.24 | 24.99 | 25.10 | 5,365 | +0.07(+0.28%) |
Mar 26, 2014 | 25.20 | 25.23 | 25.03 | 25.03 | 3,385 | -0.13(-0.52%) |
Mar 25, 2014 | 25.20 | 25.20 | 25.10 | 25.16 | 3,033 | +0.03(+0.12%) |
Mar 24, 2014 | 25.22 | 25.22 | 24.97 | 25.13 | 4,241 | -0.74(-2.86%) |
Mar 21, 2014 | 26.05 | 26.06 | 25.87 | 25.87 | 3,566 | +0.02(+0.08%) |
Mar 20, 2014 | 25.83 | 25.95 | 25.80 | 25.85 | 3,759 | -0.45(-1.71%) |
Mar 19, 2014 | 26.24 | 26.34 | 26.11 | 26.30 | 8,023 | +0.42(+1.62%) |
Mar 18, 2014 | 25.95 | 25.96 | 25.80 | 25.88 | 4,077 | -0.04(-0.15%) |
Mar 17, 2014 | 25.77 | 25.92 | 25.75 | 25.92 | 3,601 | +0.21(+0.82%) |
Mar 14, 2014 | 25.44 | 25.74 | 25.44 | 25.71 | 0 | -0.49(-1.87%) |
Mar 13, 2014 | 26.54 | 26.57 | 26.14 | 26.20 | 5,283 | -0.66(-2.46%) |
Mar 12, 2014 | 26.73 | 26.88 | 26.72 | 26.86 | 4,815 | +0.15(+0.55%) |
Mar 11, 2014 | 26.93 | 26.93 | 26.70 | 26.71 | 4,724 | +0.01(+0.05%) |
Mar 10, 2014 | 26.73 | 26.75 | 26.61 | 26.70 | 4,262 | -0.02(-0.07%) |
Mar 07, 2014 | 26.67 | 26.72 | 26.52 | 26.72 | 0 | -0.23(-0.85%) |
Mar 06, 2014 | 26.66 | 26.95 | 26.66 | 26.95 | 7,877 | +0.80(+3.06%) |
Mar 05, 2014 | 26.12 | 26.20 | 26.10 | 26.15 | 10,216 | -0.24(-0.89%) |
Mar 04, 2014 | 26.31 | 26.40 | 26.31 | 26.39 | 3,762 | +0.43(+1.64%) |
Mar 03, 2014 | 26.11 | 26.11 | 25.91 | 25.96 | 3,654 | +0.05(+0.19%) |
Feb 28, 2014 | 26.03 | 26.18 | 25.91 | 25.91 | 0 | -0.02(-0.07%) |
Feb 27, 2014 | 25.76 | 25.97 | 25.76 | 25.93 | 3,936 | +0.14(+0.54%) |
Feb 26, 2014 | 25.86 | 25.87 | 25.72 | 25.79 | 5,619 | -0.03(-0.10%) |
Feb 25, 2014 | 25.68 | 25.93 | 25.68 | 25.82 | 5,168 | +0.05(+0.17%) |
Feb 24, 2014 | 25.75 | 25.77 | 25.75 | 25.77 | 4,341 | +0.00(+0.00%) |
Feb 21, 2014 | 25.75 | 25.82 | 25.70 | 25.77 | 0 | +0.24(+0.94%) |
Feb 20, 2014 | 25.50 | 25.53 | 25.45 | 25.53 | 3,327 | -0.23(-0.89%) |
Feb 19, 2014 | 25.89 | 26.00 | 25.74 | 25.76 | 3,545 | -0.09(-0.35%) |
Feb 18, 2014 | 25.88 | 25.88 | 25.74 | 25.85 | 11,681 | +0.35(+1.37%) |
Feb 14, 2014 | 25.50 | 25.50 | 25.50 | 0 | +0.49(+1.96%) | |
Feb 13, 2014 | 24.61 | 25.01 | 24.61 | 25.01 | 9,297 | -0.01(-0.04%) |
Feb 12, 2014 | 24.99 | 25.02 | 24.98 | 25.02 | 4,958 | -0.02(-0.08%) |
Feb 11, 2014 | 24.77 | 25.09 | 24.72 | 25.04 | 6,243 | +0.31(+1.25%) |
Feb 10, 2014 | 24.74 | 24.79 | 24.64 | 24.73 | 8,226 | -0.17(-0.68%) |
Feb 07, 2014 | 24.69 | 24.92 | 24.56 | 24.90 | 0 | +0.18(+0.73%) |
Feb 06, 2014 | 24.41 | 24.72 | 24.41 | 24.72 | 7,492 | -0.13(-0.52%) |
Feb 05, 2014 | 24.73 | 24.85 | 24.54 | 24.85 | 18,559 | +0.03(+0.12%) |
Feb 04, 2014 | 24.57 | 24.86 | 24.57 | 24.82 | 7,296 | +0.27(+1.10%) |
Feb 03, 2014 | 24.92 | 24.92 | 24.47 | 24.55 | 48,268 | -0.43(-1.72%) |
Jan 31, 2014 | 24.90 | 25.16 | 24.89 | 24.98 | 0 | -2.29(-8.40%) |
Jan 30, 2014 | 26.99 | 27.63 | 26.98 | 27.27 | 53,142 | +0.07(+0.26%) |
Jan 29, 2014 | 27.40 | 27.40 | 27.08 | 27.20 | 8,467 | -0.24(-0.87%) |
Jan 28, 2014 | 27.40 | 27.48 | 27.34 | 27.44 | 12,279 | -0.03(-0.11%) |
Jan 27, 2014 | 27.60 | 27.60 | 27.28 | 27.47 | 11,048 | -0.02(-0.07%) |
Jan 24, 2014 | 28.18 | 28.18 | 27.49 | 27.49 | 0 | -0.36(-1.29%) |
Jan 23, 2014 | 28.16 | 28.16 | 27.82 | 27.85 | 8,415 | -0.59(-2.07%) |
Jan 22, 2014 | 28.45 | 28.48 | 28.40 | 28.44 | 15,425 | -0.22(-0.77%) |
Jan 21, 2014 | 28.58 | 28.66 | 28.48 | 28.66 | 16,905 | -0.24(-0.83%) |
Jan 17, 2014 | 28.90 | 28.90 | 28.90 | 0 | +0.62(+2.19%) | |
Jan 16, 2014 | 28.31 | 28.34 | 28.05 | 28.28 | 13,626 | +0.54(+1.95%) |
Jan 15, 2014 | 27.84 | 27.90 | 27.74 | 27.74 | 24,460 | +0.70(+2.61%) |
Jan 14, 2014 | 26.89 | 27.04 | 26.73 | 27.04 | 10,367 | +0.27(+1.01%) |
Jan 13, 2014 | 27.23 | 27.23 | 26.77 | 26.77 | 21,471 | -0.29(-1.09%) |
Jan 10, 2014 | 26.85 | 27.07 | 26.78 | 27.06 | 11,711 | +0.11(+0.41%) |
Jan 09, 2014 | 27.00 | 27.00 | 26.88 | 26.95 | 7,987 | +1.04(+4.01%) |
Jan 08, 2014 | 25.99 | 25.99 | 25.79 | 25.91 | 12,669 | +0.53(+2.09%) |
Jan 07, 2014 | 25.31 | 25.38 | 25.27 | 25.38 | 6,290 | +0.01(+0.04%) |
Jan 06, 2014 | 25.57 | 25.57 | 25.31 | 25.37 | 18,449 | +0.27(+1.08%) |
Jan 03, 2014 | 25.06 | 25.16 | 25.03 | 25.10 | 0 | +0.00(+0.00%) |