Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.33 | 26.45 | 26.23 | 26.42 | 218,936 | +0.09(+0.34%) |
Mar 28, 2014 | 26.13 | 26.33 | 26.13 | 26.33 | 201,454 | +0.31(+1.17%) |
Mar 27, 2014 | 25.92 | 26.02 | 25.80 | 26.02 | 350,612 | +0.21(+0.82%) |
Mar 26, 2014 | 26.03 | 26.06 | 25.81 | 25.81 | 242,820 | -0.29(-1.11%) |
Mar 25, 2014 | 26.02 | 26.10 | 25.85 | 26.10 | 411,075 | +0.35(+1.37%) |
Mar 24, 2014 | 26.04 | 26.06 | 25.69 | 25.75 | 306,253 | -0.25(-0.95%) |
Mar 21, 2014 | 25.77 | 26.11 | 25.74 | 26.00 | 549,100 | +0.59(+2.32%) |
Mar 20, 2014 | 25.33 | 25.57 | 25.28 | 25.41 | 193,246 | -0.06(-0.25%) |
Mar 19, 2014 | 25.81 | 25.89 | 25.35 | 25.47 | 300,884 | -0.24(-0.94%) |
Mar 18, 2014 | 25.71 | 25.87 | 25.64 | 25.71 | 231,351 | +0.24(+0.93%) |
Mar 17, 2014 | 25.23 | 25.51 | 25.23 | 25.47 | 146,943 | +0.33(+1.32%) |
Mar 14, 2014 | 25.03 | 25.22 | 24.98 | 25.14 | 336,461 | +0.29(+1.19%) |
Mar 13, 2014 | 25.54 | 25.56 | 24.85 | 24.85 | 362,358 | -0.65(-2.56%) |
Mar 12, 2014 | 25.26 | 25.50 | 25.18 | 25.50 | 1,363,707 | +0.19(+0.77%) |
Mar 11, 2014 | 25.54 | 25.59 | 25.30 | 25.31 | 559,525 | -0.25(-0.97%) |
Mar 10, 2014 | 25.43 | 25.55 | 25.27 | 25.55 | 650,211 | +0.11(+0.43%) |
Mar 07, 2014 | 25.44 | 25.45 | 25.17 | 25.44 | 401,709 | -0.07(-0.29%) |
Mar 06, 2014 | 25.54 | 25.60 | 25.43 | 25.52 | 371,670 | +0.20(+0.79%) |
Mar 05, 2014 | 25.34 | 25.48 | 25.30 | 25.32 | 211,672 | -0.13(-0.52%) |
Mar 04, 2014 | 25.27 | 25.45 | 25.22 | 25.45 | 328,187 | +0.70(+2.83%) |
Mar 03, 2014 | 25.03 | 25.09 | 24.75 | 24.75 | 1,882,586 | -0.49(-1.96%) |
Feb 28, 2014 | 25.34 | 25.43 | 25.24 | 25.24 | 466,012 | +0.12(+0.48%) |
Feb 27, 2014 | 25.00 | 25.15 | 24.92 | 25.12 | 165,492 | -0.07(-0.29%) |
Feb 26, 2014 | 25.08 | 25.20 | 25.02 | 25.20 | 169,372 | -0.10(-0.40%) |
Feb 25, 2014 | 25.28 | 25.35 | 25.16 | 25.30 | 215,812 | +0.05(+0.19%) |
Feb 24, 2014 | 24.98 | 25.25 | 24.96 | 25.25 | 387,110 | +0.16(+0.65%) |
Feb 21, 2014 | 24.93 | 25.11 | 24.90 | 25.08 | 175,383 | -0.02(-0.08%) |
Feb 20, 2014 | 25.02 | 25.11 | 24.88 | 25.11 | 317,781 | +0.01(+0.04%) |
Feb 19, 2014 | 24.93 | 25.17 | 24.92 | 25.10 | 434,784 | +0.08(+0.34%) |
Feb 18, 2014 | 24.96 | 25.01 | 24.83 | 25.01 | 471,932 | +0.00(+0.00%) |
Feb 14, 2014 | 24.78 | 25.01 | 25.01 | 25.01 | 300,256 | +0.36(+1.47%) |
Feb 13, 2014 | 24.28 | 24.65 | 24.24 | 24.65 | 494,707 | +0.52(+2.14%) |
Feb 12, 2014 | 24.29 | 24.43 | 24.04 | 24.13 | 1,091,586 | +0.11(+0.44%) |
Feb 11, 2014 | 23.94 | 24.18 | 23.92 | 24.03 | 985,856 | +0.32(+1.33%) |
Feb 10, 2014 | 23.88 | 23.88 | 23.71 | 23.71 | 1,771,073 | -0.17(-0.73%) |
Feb 07, 2014 | 23.33 | 23.88 | 23.28 | 23.88 | 378,868 | +0.37(+1.57%) |
Feb 06, 2014 | 23.36 | 23.64 | 23.31 | 23.52 | 593,206 | +0.46(+1.99%) |
Feb 05, 2014 | 23.16 | 23.21 | 23.06 | 23.06 | 509,535 | -0.37(-1.60%) |
Feb 04, 2014 | 23.42 | 23.50 | 23.32 | 23.43 | 865,171 | +0.16(+0.68%) |
Feb 03, 2014 | 23.77 | 23.78 | 23.18 | 23.27 | 1,079,658 | -0.63(-2.64%) |
Jan 31, 2014 | 23.72 | 24.00 | 23.67 | 23.91 | 471,187 | -0.38(-1.58%) |
Jan 30, 2014 | 24.22 | 24.29 | 24.02 | 24.29 | 229,647 | +0.19(+0.79%) |
Jan 29, 2014 | 24.05 | 24.25 | 23.95 | 24.10 | 403,665 | -0.36(-1.46%) |
Jan 28, 2014 | 24.36 | 24.46 | 24.29 | 24.46 | 236,573 | -0.03(-0.11%) |
Jan 27, 2014 | 24.46 | 24.56 | 24.29 | 24.48 | 299,407 | +0.21(+0.85%) |
Jan 24, 2014 | 24.72 | 24.72 | 24.22 | 24.28 | 485,794 | -0.74(-2.95%) |
Jan 23, 2014 | 25.25 | 25.35 | 24.99 | 25.02 | 393,138 | -0.03(-0.11%) |
Jan 22, 2014 | 25.04 | 25.08 | 24.96 | 25.04 | 236,596 | +0.01(+0.02%) |
Jan 21, 2014 | 25.03 | 25.05 | 24.83 | 25.04 | 517,774 | +0.63(+2.59%) |
Jan 17, 2014 | 24.62 | 24.41 | 24.41 | 24.41 | 474,029 | -0.37(-1.51%) |
Jan 16, 2014 | 24.85 | 24.85 | 24.65 | 24.78 | 319,434 | -0.07(-0.30%) |
Jan 15, 2014 | 24.85 | 24.85 | 24.56 | 24.85 | 341,071 | +0.01(+0.02%) |
Jan 14, 2014 | 24.76 | 24.95 | 24.74 | 24.85 | 730,610 | +0.18(+0.73%) |
Jan 13, 2014 | 24.90 | 25.00 | 24.67 | 24.67 | 357,631 | -0.47(-1.88%) |
Jan 10, 2014 | 25.07 | 25.16 | 25.01 | 25.14 | 190,168 | +0.40(+1.62%) |
Jan 09, 2014 | 25.04 | 25.06 | 24.70 | 24.74 | 223,074 | -0.01(-0.02%) |
Jan 08, 2014 | 25.14 | 25.22 | 24.75 | 24.75 | 607,794 | -0.68(-2.69%) |
Jan 07, 2014 | 25.23 | 25.43 | 25.15 | 25.43 | 407,146 | +0.11(+0.42%) |
Jan 06, 2014 | 25.30 | 25.46 | 25.23 | 25.33 | 813,377 | +0.19(+0.75%) |
Jan 03, 2014 | 25.08 | 25.23 | 25.00 | 25.14 | 476,951 | +0.22(+0.89%) |