Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.13 | 25.20 | 24.85 | 25.15 | 36,347 | +0.20(+0.80%) |
Mar 28, 2014 | 25.03 | 25.25 | 24.86 | 24.95 | 46,945 | +0.00(+0.00%) |
Mar 27, 2014 | 25.06 | 25.17 | 24.89 | 24.95 | 41,391 | +0.00(+0.00%) |
Mar 26, 2014 | 25.21 | 25.25 | 24.82 | 24.95 | 76,482 | -0.09(-0.36%) |
Mar 25, 2014 | 25.10 | 25.25 | 24.80 | 25.04 | 94,428 | +0.15(+0.60%) |
Mar 24, 2014 | 24.99 | 25.02 | 24.15 | 24.89 | 125,942 | -0.01(-0.04%) |
Mar 21, 2014 | 25.00 | 25.09 | 24.72 | 24.90 | 49,557 | +0.07(+0.28%) |
Mar 20, 2014 | 24.65 | 24.90 | 24.50 | 24.83 | 74,155 | +0.25(+1.02%) |
Mar 19, 2014 | 24.56 | 25.00 | 24.44 | 24.58 | 100,162 | +0.16(+0.66%) |
Mar 18, 2014 | 24.47 | 24.58 | 24.15 | 24.42 | 78,166 | +0.03(+0.12%) |
Mar 17, 2014 | 23.75 | 24.42 | 23.50 | 24.39 | 126,720 | +0.84(+3.57%) |
Mar 14, 2014 | 24.10 | 24.49 | 21.75 | 23.55 | 573,395 | -1.00(-4.07%) |
Mar 13, 2014 | 24.77 | 24.77 | 24.46 | 24.55 | 63,645 | -0.22(-0.89%) |
Mar 12, 2014 | 24.57 | 24.86 | 24.49 | 24.77 | 50,968 | +0.13(+0.53%) |
Mar 11, 2014 | 24.50 | 24.75 | 24.50 | 24.64 | 52,415 | +0.14(+0.57%) |
Mar 10, 2014 | 24.75 | 24.80 | 24.50 | 24.50 | 78,795 | -0.21(-0.85%) |
Mar 07, 2014 | 24.70 | 24.94 | 24.50 | 24.71 | 94,151 | +0.01(+0.04%) |
Mar 06, 2014 | 25.41 | 25.80 | 24.65 | 24.70 | 212,117 | -0.86(-3.36%) |
Mar 05, 2014 | 25.50 | 25.72 | 25.31 | 25.56 | 37,194 | +0.01(+0.04%) |
Mar 04, 2014 | 25.44 | 25.85 | 25.33 | 25.55 | 59,217 | +0.10(+0.39%) |
Mar 03, 2014 | 25.20 | 25.49 | 25.05 | 25.45 | 43,701 | +0.25(+0.99%) |
Feb 28, 2014 | 25.19 | 25.35 | 25.06 | 25.20 | 47,039 | +0.05(+0.20%) |
Feb 27, 2014 | 25.15 | 25.35 | 25.01 | 25.15 | 40,817 | +0.03(+0.12%) |
Feb 26, 2014 | 25.41 | 25.50 | 25.00 | 25.12 | 52,572 | -0.13(-0.51%) |
Feb 25, 2014 | 25.19 | 25.65 | 24.92 | 25.25 | 106,478 | -0.05(-0.20%) |
Feb 24, 2014 | 25.20 | 25.50 | 25.00 | 25.30 | 80,900 | +0.19(+0.76%) |
Feb 21, 2014 | 25.10 | 25.42 | 24.90 | 25.11 | 74,238 | +0.04(+0.16%) |
Feb 20, 2014 | 25.00 | 25.20 | 24.80 | 25.07 | 67,140 | +0.20(+0.80%) |
Feb 19, 2014 | 24.98 | 25.07 | 24.81 | 24.87 | 47,227 | +0.02(+0.08%) |
Feb 18, 2014 | 25.10 | 25.13 | 24.84 | 24.85 | 81,992 | +0.01(+0.04%) |
Feb 14, 2014 | 25.09 | 24.84 | 24.84 | 24.84 | 97,500 | +0.11(+0.44%) |
Feb 13, 2014 | 24.80 | 25.11 | 24.73 | 24.73 | 68,356 | -0.03(-0.12%) |
Feb 12, 2014 | 24.92 | 25.05 | 24.61 | 24.76 | 126,353 | -0.20(-0.80%) |
Feb 11, 2014 | 24.78 | 25.20 | 24.60 | 24.96 | 639,235 | -0.44(-1.73%) |
Feb 10, 2014 | 25.49 | 25.61 | 25.31 | 25.40 | 55,605 | -0.11(-0.43%) |
Feb 07, 2014 | 25.52 | 25.86 | 25.40 | 25.51 | 43,858 | -0.08(-0.31%) |
Feb 06, 2014 | 25.51 | 25.78 | 25.50 | 25.59 | 28,201 | -0.01(-0.04%) |
Feb 05, 2014 | 25.53 | 25.70 | 25.26 | 25.60 | 42,458 | +0.01(+0.04%) |
Feb 04, 2014 | 25.90 | 25.90 | 25.17 | 25.59 | 66,919 | -0.45(-1.73%) |
Feb 03, 2014 | 26.30 | 26.30 | 25.91 | 26.04 | 103,218 | -0.34(-1.29%) |
Jan 31, 2014 | 26.50 | 26.50 | 26.25 | 26.38 | 53,442 | -0.11(-0.42%) |
Jan 30, 2014 | 26.05 | 26.50 | 26.05 | 26.49 | 50,944 | +0.69(+2.67%) |
Jan 29, 2014 | 25.95 | 26.19 | 25.70 | 25.80 | 56,259 | -0.14(-0.54%) |
Jan 28, 2014 | 26.00 | 26.03 | 25.74 | 25.94 | 56,798 | -0.18(-0.69%) |
Jan 27, 2014 | 26.34 | 26.59 | 25.55 | 26.12 | 72,934 | -0.08(-0.31%) |
Jan 24, 2014 | 26.46 | 26.57 | 26.09 | 26.20 | 55,493 | -0.49(-1.84%) |
Jan 23, 2014 | 26.44 | 26.69 | 26.35 | 26.69 | 71,891 | +0.13(+0.49%) |
Jan 22, 2014 | 26.62 | 26.62 | 26.40 | 26.56 | 70,238 | +0.14(+0.53%) |
Jan 21, 2014 | 26.65 | 26.65 | 26.35 | 26.42 | 42,108 | -0.08(-0.30%) |
Jan 17, 2014 | 26.50 | 26.50 | 26.50 | 26.50 | 44,400 | +0.04(+0.15%) |
Jan 16, 2014 | 26.24 | 26.54 | 26.22 | 26.46 | 61,090 | +0.23(+0.88%) |
Jan 15, 2014 | 26.04 | 26.25 | 26.05 | 26.23 | 49,706 | +0.19(+0.73%) |
Jan 14, 2014 | 25.82 | 26.16 | 25.82 | 26.04 | 63,901 | +0.14(+0.54%) |
Jan 13, 2014 | 25.76 | 26.16 | 25.76 | 25.90 | 75,764 | +0.13(+0.50%) |
Jan 10, 2014 | 25.93 | 26.00 | 25.77 | 25.77 | 59,197 | -0.18(-0.69%) |
Jan 09, 2014 | 26.00 | 26.00 | 25.87 | 25.95 | 44,427 | -0.05(-0.19%) |
Jan 08, 2014 | 25.97 | 26.00 | 25.80 | 26.00 | 41,093 | +0.13(+0.50%) |
Jan 07, 2014 | 25.78 | 26.00 | 25.78 | 25.87 | 49,421 | +0.24(+0.94%) |
Jan 06, 2014 | 25.65 | 25.98 | 25.59 | 25.63 | 40,810 | +0.04(+0.16%) |
Jan 03, 2014 | 25.75 | 25.80 | 25.50 | 25.59 | 38,414 | -0.06(-0.23%) |