Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.68 | 25.93 | 25.68 | 25.73 | 47,587 | +0.13(+0.50%) |
Mar 28, 2014 | 25.39 | 25.75 | 25.39 | 25.60 | 53,604 | +0.19(+0.75%) |
Mar 27, 2014 | 25.36 | 25.51 | 25.32 | 25.41 | 58,497 | -0.07(-0.28%) |
Mar 26, 2014 | 25.35 | 25.50 | 25.19 | 25.48 | 98,187 | +0.12(+0.47%) |
Mar 25, 2014 | 25.43 | 25.48 | 25.27 | 25.36 | 45,700 | +0.02(+0.08%) |
Mar 24, 2014 | 25.51 | 25.53 | 25.29 | 25.34 | 66,752 | -0.10(-0.39%) |
Mar 21, 2014 | 25.37 | 25.59 | 25.37 | 25.44 | 76,930 | +0.13(+0.53%) |
Mar 20, 2014 | 25.18 | 25.34 | 25.13 | 25.31 | 25,916 | +0.03(+0.11%) |
Mar 19, 2014 | 25.58 | 25.58 | 25.15 | 25.28 | 35,966 | -0.26(-1.02%) |
Mar 18, 2014 | 25.55 | 25.77 | 25.49 | 25.54 | 180,824 | +0.01(+0.06%) |
Mar 17, 2014 | 25.82 | 25.82 | 25.53 | 25.53 | 42,748 | -0.19(-0.74%) |
Mar 14, 2014 | 25.46 | 25.82 | 25.46 | 25.72 | 39,823 | +0.04(+0.16%) |
Mar 13, 2014 | 25.58 | 25.92 | 25.55 | 25.67 | 57,431 | +0.36(+1.42%) |
Mar 12, 2014 | 24.50 | 25.36 | 24.50 | 25.32 | 110,378 | +0.72(+2.92%) |
Mar 11, 2014 | 24.74 | 24.82 | 24.55 | 24.60 | 22,276 | -0.21(-0.85%) |
Mar 10, 2014 | 24.92 | 24.92 | 24.74 | 24.81 | 23,688 | -0.08(-0.31%) |
Mar 07, 2014 | 25.05 | 25.05 | 24.77 | 24.89 | 20,982 | -0.03(-0.11%) |
Mar 06, 2014 | 24.94 | 24.95 | 24.78 | 24.91 | 71,575 | +0.11(+0.45%) |
Mar 05, 2014 | 25.02 | 25.02 | 24.53 | 24.80 | 71,623 | +0.08(+0.31%) |
Mar 04, 2014 | 24.86 | 24.86 | 24.62 | 24.72 | 20,751 | -0.02(-0.09%) |
Mar 03, 2014 | 24.65 | 24.86 | 24.65 | 24.74 | 35,144 | +0.01(+0.06%) |
Feb 28, 2014 | 24.48 | 24.79 | 24.48 | 24.73 | 125,607 | +0.33(+1.36%) |
Feb 27, 2014 | 24.72 | 24.72 | 24.38 | 24.40 | 117,024 | -0.16(-0.66%) |
Feb 26, 2014 | 24.77 | 24.77 | 24.53 | 24.56 | 25,734 | -0.25(-1.02%) |
Feb 25, 2014 | 25.09 | 25.09 | 24.55 | 24.81 | 60,736 | +0.01(+0.03%) |
Feb 24, 2014 | 24.84 | 25.22 | 24.62 | 24.81 | 37,046 | +0.19(+0.77%) |
Feb 21, 2014 | 24.56 | 24.72 | 24.51 | 24.62 | 53,448 | -0.05(-0.19%) |
Feb 20, 2014 | 24.55 | 24.85 | 24.55 | 24.66 | 67,159 | +0.09(+0.36%) |
Feb 19, 2014 | 25.02 | 25.02 | 24.55 | 24.58 | 72,970 | -0.52(-2.08%) |
Feb 18, 2014 | 25.32 | 25.58 | 24.79 | 25.10 | 98,900 | +0.08(+0.31%) |
Feb 14, 2014 | 24.74 | 25.02 | 25.02 | 25.02 | 48,384 | +0.11(+0.42%) |
Feb 13, 2014 | 25.02 | 25.02 | 24.54 | 24.91 | 34,140 | -0.13(-0.53%) |
Feb 12, 2014 | 24.60 | 25.05 | 24.58 | 25.05 | 83,963 | +0.63(+2.57%) |
Feb 11, 2014 | 24.51 | 24.51 | 24.27 | 24.42 | 48,966 | +0.11(+0.43%) |
Feb 10, 2014 | 24.19 | 24.36 | 24.15 | 24.31 | 26,743 | +0.13(+0.52%) |
Feb 07, 2014 | 25.09 | 25.09 | 24.15 | 24.19 | 51,825 | -0.14(-0.58%) |
Feb 06, 2014 | 23.95 | 24.43 | 23.88 | 24.33 | 29,947 | +0.40(+1.68%) |
Feb 05, 2014 | 24.67 | 24.67 | 23.93 | 23.93 | 89,369 | -0.30(-1.22%) |
Feb 04, 2014 | 23.86 | 24.22 | 23.76 | 24.22 | 80,943 | +0.33(+1.39%) |
Feb 03, 2014 | 24.42 | 24.52 | 23.86 | 23.89 | 202,872 | -0.53(-2.16%) |
Jan 31, 2014 | 24.46 | 24.48 | 24.13 | 24.42 | 63,663 | -0.02(-0.09%) |
Jan 30, 2014 | 24.60 | 24.60 | 24.22 | 24.44 | 77,773 | -0.01(-0.03%) |
Jan 29, 2014 | 24.37 | 24.58 | 24.17 | 24.45 | 43,482 | -0.18(-0.74%) |
Jan 28, 2014 | 24.54 | 24.69 | 24.36 | 24.63 | 35,674 | +0.22(+0.90%) |
Jan 27, 2014 | 24.91 | 25.12 | 24.07 | 24.41 | 197,869 | -0.63(-2.53%) |
Jan 24, 2014 | 25.34 | 28.05 | 24.89 | 25.05 | 76,140 | -0.26(-1.03%) |
Jan 23, 2014 | 25.32 | 25.63 | 25.02 | 25.31 | 102,436 | +0.00(+0.00%) |