Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.92 | 25.97 | 25.50 | 25.50 | 2,248 | -0.25(-0.97%) |
Mar 28, 2014 | 25.63 | 25.75 | 25.63 | 25.75 | 0 | +0.48(+1.89%) |
Mar 27, 2014 | 25.27 | 25.27 | 25.27 | 25.27 | 3,011 | +0.06(+0.25%) |
Mar 26, 2014 | 25.25 | 25.41 | 25.20 | 25.21 | 147,723 | +0.47(+1.89%) |
Mar 25, 2014 | 24.91 | 25.10 | 24.60 | 24.74 | 1,986 | -0.11(-0.43%) |
Mar 24, 2014 | 24.85 | 24.85 | 24.85 | 24.85 | 175 | -0.47(-1.84%) |
Mar 21, 2014 | 25.00 | 25.32 | 25.00 | 25.32 | 2,693 | +0.29(+1.14%) |
Mar 20, 2014 | 25.12 | 25.12 | 24.98 | 25.03 | 2,824 | -0.48(-1.88%) |
Mar 19, 2014 | 25.51 | 25.51 | 25.51 | 25.51 | 728 | +0.31(+1.22%) |
Mar 18, 2014 | 25.25 | 25.25 | 25.20 | 25.20 | 4,539 | +0.30(+1.20%) |
Mar 17, 2014 | 25.11 | 25.11 | 24.90 | 24.90 | 2,116 | -0.35(-1.39%) |
Mar 13, 2014 | 25.25 | 25.25 | 25.25 | 124,001 | +0.00(+0.01%) | |
Mar 12, 2014 | 25.25 | 25.25 | 25.25 | 25.25 | 332,144 | -0.15(-0.60%) |
Mar 11, 2014 | 25.33 | 25.46 | 25.15 | 25.40 | 842,675 | +0.00(+0.00%) |
Mar 10, 2014 | 25.52 | 25.52 | 25.00 | 25.40 | 1,978 | -0.30(-1.17%) |
Mar 07, 2014 | 25.87 | 25.87 | 25.70 | 25.70 | 0 | -1.00(-3.75%) |
Mar 06, 2014 | 25.80 | 26.70 | 25.50 | 26.70 | 4,161 | +0.80(+3.09%) |
Mar 05, 2014 | 25.76 | 25.90 | 25.76 | 25.90 | 4,019 | +0.18(+0.71%) |
Mar 04, 2014 | 25.81 | 25.81 | 25.72 | 25.72 | 3,276 | +0.66(+2.62%) |
Mar 03, 2014 | 24.85 | 25.14 | 24.46 | 25.06 | 5,093 | -0.50(-1.95%) |
Feb 28, 2014 | 25.50 | 25.56 | 25.50 | 25.56 | 0 | +0.31(+1.22%) |
Feb 27, 2014 | 25.25 | 25.25 | 25.25 | 25.25 | 280 | -0.65(-2.50%) |
Feb 26, 2014 | 25.40 | 25.90 | 25.40 | 25.90 | 1,671 | +0.70(+2.78%) |
Feb 25, 2014 | 25.32 | 25.32 | 25.19 | 25.20 | 236,009 | +0.10(+0.39%) |
Feb 20, 2014 | 25.10 | 25.10 | 25.10 | 0 | -0.46(-1.81%) | |
Feb 19, 2014 | 25.27 | 25.56 | 25.27 | 25.56 | 115,697 | +0.01(+0.06%) |
Feb 14, 2014 | 25.55 | 25.55 | 25.55 | 25.55 | 17,402 | +0.55(+2.20%) |
Feb 13, 2014 | 25.19 | 25.19 | 25.00 | 25.00 | 6,326 | -1.00(-3.85%) |
Feb 12, 2014 | 25.56 | 26.00 | 25.56 | 26.00 | 706,551 | +0.05(+0.19%) |
Feb 11, 2014 | 25.71 | 25.95 | 25.55 | 25.95 | 13,936 | +0.61(+2.42%) |
Feb 10, 2014 | 25.20 | 25.34 | 25.20 | 25.34 | 3,503 | -0.06(-0.25%) |
Feb 07, 2014 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.12(+0.49%) |
Feb 06, 2014 | 25.28 | 25.28 | 25.28 | 25.28 | 154 | +0.35(+1.39%) |
Feb 05, 2014 | 24.95 | 24.95 | 24.93 | 24.93 | 4,398 | +0.57(+2.32%) |
Feb 04, 2014 | 24.36 | 24.36 | 24.36 | 24.36 | 500 | -0.59(-2.35%) |
Feb 03, 2014 | 24.78 | 24.95 | 24.78 | 24.95 | 50,672 | -0.12(-0.49%) |
Jan 31, 2014 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | -0.09(-0.36%) |
Jan 30, 2014 | 25.16 | 25.16 | 25.16 | 25.16 | 466,000 | -0.69(-2.65%) |
Jan 29, 2014 | 25.85 | 25.85 | 25.85 | 25.85 | 453 | +0.47(+1.85%) |
Jan 28, 2014 | 25.57 | 25.57 | 25.38 | 25.38 | 128,587 | +0.29(+1.16%) |
Jan 27, 2014 | 25.05 | 25.45 | 25.05 | 25.09 | 376,768 | -0.51(-1.99%) |
Jan 24, 2014 | 25.36 | 25.60 | 25.36 | 25.60 | 0 | +2.56(+11.13%) |
Jan 23, 2014 | 25.85 | 26.07 | 23.04 | 23.04 | 265,350 | -2.71(-10.53%) |
Jan 22, 2014 | 25.75 | 25.75 | 25.75 | 25.75 | 216 | -1.05(-3.92%) |
Jan 21, 2014 | 26.80 | 26.80 | 26.80 | 26.80 | 526 | +0.12(+0.46%) |
Jan 16, 2014 | 26.68 | 26.68 | 26.68 | 0 | +0.38(+1.43%) | |
Jan 15, 2014 | 26.30 | 26.30 | 26.30 | 26.30 | 2,293 | -0.45(-1.68%) |
Jan 13, 2014 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.25(+0.94%) |
Jan 10, 2014 | 26.50 | 26.50 | 26.50 | 26.50 | 221 | +0.50(+1.92%) |
Jan 09, 2014 | 26.00 | 26.00 | 26.00 | 26.00 | 101,310 | +0.13(+0.51%) |
Jan 08, 2014 | 25.87 | 25.87 | 25.87 | 25.87 | 1,558 | +0.22(+0.85%) |
Jan 07, 2014 | 25.75 | 25.84 | 25.65 | 25.65 | 5,797 | -0.14(-0.53%) |