Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.23 | 26.25 | 25.97 | 26.00 | 90,169 | -0.25(-0.95%) |
Mar 28, 2014 | 25.96 | 26.33 | 25.94 | 26.25 | 0 | -0.08(-0.30%) |
Mar 27, 2014 | 26.33 | 26.48 | 26.21 | 26.33 | 89,260 | -0.08(-0.30%) |
Mar 26, 2014 | 26.57 | 26.57 | 26.37 | 26.41 | 181,949 | +0.17(+0.65%) |
Mar 25, 2014 | 25.99 | 26.25 | 25.95 | 26.24 | 80,852 | +0.43(+1.67%) |
Mar 24, 2014 | 25.97 | 26.02 | 25.46 | 25.81 | 96,065 | -0.01(-0.04%) |
Mar 21, 2014 | 26.25 | 26.37 | 25.82 | 25.82 | 65,738 | -0.44(-1.68%) |
Mar 20, 2014 | 25.86 | 26.35 | 25.82 | 26.26 | 107,264 | +1.17(+4.66%) |
Mar 19, 2014 | 25.75 | 25.79 | 24.93 | 25.09 | 108,993 | -0.47(-1.85%) |
Mar 18, 2014 | 25.64 | 25.90 | 25.48 | 25.56 | 90,356 | +0.40(+1.58%) |
Mar 17, 2014 | 25.22 | 25.35 | 25.11 | 25.16 | 210,756 | +0.43(+1.75%) |
Mar 14, 2014 | 24.74 | 24.95 | 24.49 | 24.73 | 0 | -0.19(-0.76%) |
Mar 13, 2014 | 25.56 | 25.62 | 24.81 | 24.92 | 76,369 | -0.72(-2.81%) |
Mar 12, 2014 | 25.41 | 25.68 | 25.35 | 25.64 | 184,470 | -0.08(-0.31%) |
Mar 11, 2014 | 25.72 | 25.88 | 25.65 | 25.72 | 105,595 | -0.25(-0.98%) |
Mar 10, 2014 | 25.93 | 26.04 | 25.75 | 25.97 | 80,991 | -0.05(-0.18%) |
Mar 07, 2014 | 26.33 | 26.33 | 25.91 | 26.02 | 0 | -0.20(-0.76%) |
Mar 06, 2014 | 26.13 | 26.32 | 26.11 | 26.22 | 104,086 | +0.30(+1.16%) |
Mar 05, 2014 | 25.74 | 26.06 | 25.72 | 25.92 | 56,775 | -0.09(-0.35%) |
Mar 04, 2014 | 26.04 | 26.14 | 25.91 | 26.01 | 106,827 | +0.72(+2.85%) |
Mar 03, 2014 | 25.36 | 25.50 | 25.15 | 25.29 | 141,897 | -0.66(-2.54%) |
Feb 28, 2014 | 26.00 | 26.23 | 25.94 | 25.95 | 0 | -0.12(-0.46%) |
Feb 27, 2014 | 25.83 | 26.10 | 25.75 | 26.07 | 91,519 | -0.03(-0.11%) |
Feb 26, 2014 | 26.14 | 26.35 | 25.99 | 26.10 | 324,286 | -0.47(-1.77%) |
Feb 25, 2014 | 26.83 | 26.85 | 26.55 | 26.57 | 187,076 | -0.38(-1.41%) |
Feb 24, 2014 | 26.93 | 27.04 | 26.83 | 26.95 | 137,286 | +0.12(+0.45%) |
Feb 21, 2014 | 26.87 | 26.99 | 26.78 | 26.83 | 0 | -0.09(-0.33%) |
Feb 20, 2014 | 26.69 | 26.92 | 26.69 | 26.92 | 73,434 | -0.16(-0.59%) |
Feb 19, 2014 | 27.33 | 27.42 | 27.04 | 27.08 | 194,225 | -0.43(-1.56%) |
Feb 18, 2014 | 27.41 | 27.51 | 27.16 | 27.51 | 84,966 | -0.11(-0.40%) |
Feb 14, 2014 | 27.62 | 27.62 | 27.62 | 0 | +0.26(+0.95%) | |
Feb 13, 2014 | 26.91 | 27.40 | 26.91 | 27.36 | 117,780 | +0.37(+1.37%) |
Feb 12, 2014 | 27.00 | 27.14 | 26.87 | 26.99 | 111,573 | -0.02(-0.07%) |
Feb 11, 2014 | 26.69 | 27.06 | 26.69 | 27.01 | 149,541 | +0.54(+2.04%) |
Feb 10, 2014 | 26.50 | 26.60 | 26.42 | 26.47 | 78,253 | -0.27(-1.01%) |
Feb 07, 2014 | 26.26 | 26.75 | 26.21 | 26.74 | 0 | +0.60(+2.30%) |
Feb 06, 2014 | 25.53 | 26.24 | 25.49 | 26.14 | 57,535 | +0.64(+2.51%) |
Feb 05, 2014 | 25.47 | 25.60 | 25.35 | 25.50 | 201,473 | -0.08(-0.31%) |
Feb 04, 2014 | 25.66 | 25.85 | 25.48 | 25.58 | 378,638 | +0.47(+1.87%) |
Feb 03, 2014 | 25.56 | 25.60 | 25.07 | 25.11 | 338,387 | -1.20(-4.56%) |
Jan 31, 2014 | 25.99 | 26.42 | 25.97 | 26.31 | 0 | -0.44(-1.64%) |
Jan 30, 2014 | 26.59 | 26.78 | 26.42 | 26.75 | 134,215 | +0.61(+2.33%) |
Jan 29, 2014 | 26.45 | 26.49 | 25.96 | 26.14 | 314,112 | -0.59(-2.19%) |
Jan 28, 2014 | 26.28 | 26.77 | 26.27 | 26.73 | 64,411 | +1.19(+4.64%) |
Jan 27, 2014 | 25.88 | 25.93 | 25.41 | 25.54 | 91,341 | +0.06(+0.24%) |
Jan 24, 2014 | 26.07 | 26.15 | 25.48 | 25.48 | 0 | -1.27(-4.75%) |
Jan 23, 2014 | 27.02 | 27.02 | 26.50 | 26.75 | 105,856 | -0.30(-1.11%) |
Jan 22, 2014 | 27.07 | 27.16 | 26.92 | 27.05 | 74,951 | -0.15(-0.55%) |
Jan 21, 2014 | 27.20 | 27.25 | 27.02 | 27.20 | 227,023 | +0.05(+0.18%) |
Jan 17, 2014 | 27.15 | 27.15 | 27.15 | 0 | -0.39(-1.42%) | |
Jan 16, 2014 | 27.59 | 27.59 | 27.40 | 27.54 | 70,742 | -0.39(-1.40%) |
Jan 15, 2014 | 27.64 | 27.97 | 27.64 | 27.93 | 144,901 | +0.29(+1.05%) |
Jan 14, 2014 | 27.20 | 27.64 | 27.14 | 27.64 | 93,699 | +0.32(+1.19%) |
Jan 13, 2014 | 27.53 | 27.63 | 27.27 | 27.32 | 174,576 | -0.50(-1.82%) |
Jan 10, 2014 | 27.70 | 27.83 | 27.58 | 27.82 | 90,767 | +0.19(+0.68%) |
Jan 09, 2014 | 27.76 | 27.76 | 27.33 | 27.63 | 116,976 | -0.08(-0.28%) |
Jan 08, 2014 | 27.56 | 27.80 | 27.54 | 27.71 | 135,950 | +0.10(+0.35%) |
Jan 07, 2014 | 27.16 | 27.63 | 27.15 | 27.61 | 121,488 | +0.59(+2.19%) |
Jan 06, 2014 | 27.13 | 27.17 | 26.90 | 27.02 | 48,761 | +0.09(+0.33%) |
Jan 03, 2014 | 26.86 | 27.02 | 26.83 | 26.93 | 0 | -0.10(-0.37%) |