Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.96 | 25.12 | 24.87 | 25.10 | 21,704 | +0.24(+0.97%) |
Feb 27, 2014 | 24.89 | 24.89 | 24.83 | 24.86 | 13,942 | +0.05(+0.20%) |
Feb 26, 2014 | 24.86 | 24.93 | 24.80 | 24.81 | 17,222 | +0.01(+0.04%) |
Feb 25, 2014 | 24.90 | 24.90 | 24.80 | 24.80 | 18,335 | +0.01(+0.04%) |
Feb 24, 2014 | 25.08 | 25.10 | 24.78 | 24.79 | 28,765 | -0.28(-1.12%) |
Feb 21, 2014 | 25.16 | 25.16 | 25.00 | 25.07 | 18,238 | +0.04(+0.14%) |
Feb 20, 2014 | 25.20 | 25.22 | 24.93 | 25.04 | 21,110 | -0.18(-0.69%) |
Feb 19, 2014 | 24.90 | 25.25 | 24.88 | 25.21 | 33,688 | +0.36(+1.45%) |
Feb 18, 2014 | 24.67 | 24.88 | 24.67 | 24.85 | 44,692 | +0.18(+0.73%) |
Feb 14, 2014 | 24.59 | 24.67 | 24.67 | 24.67 | 31,600 | +0.06(+0.24%) |
Feb 13, 2014 | 24.45 | 24.64 | 24.45 | 24.61 | 18,172 | +0.08(+0.33%) |
Feb 12, 2014 | 24.77 | 24.77 | 24.32 | 24.53 | 66,212 | -0.54(-2.15%) |
Feb 11, 2014 | 25.04 | 25.07 | 25.02 | 25.07 | 27,266 | +0.03(+0.12%) |
Feb 10, 2014 | 24.90 | 25.10 | 24.90 | 25.04 | 31,510 | +0.09(+0.36%) |
Feb 07, 2014 | 24.91 | 25.02 | 24.85 | 24.95 | 27,994 | +0.08(+0.32%) |
Feb 06, 2014 | 24.86 | 24.92 | 24.77 | 24.87 | 18,785 | +0.04(+0.16%) |
Feb 05, 2014 | 24.70 | 24.86 | 24.69 | 24.83 | 24,821 | -0.03(-0.12%) |
Feb 04, 2014 | 24.75 | 24.92 | 24.62 | 24.86 | 31,878 | +0.18(+0.73%) |
Feb 03, 2014 | 24.86 | 24.86 | 24.65 | 24.68 | 19,873 | -0.07(-0.28%) |
Jan 31, 2014 | 24.90 | 24.92 | 24.75 | 24.75 | 26,866 | -0.15(-0.60%) |
Jan 30, 2014 | 24.89 | 24.98 | 24.80 | 24.90 | 22,889 | +0.09(+0.36%) |
Jan 29, 2014 | 24.71 | 24.88 | 24.71 | 24.81 | 20,377 | -0.01(-0.04%) |
Jan 28, 2014 | 24.58 | 24.90 | 24.58 | 24.82 | 28,354 | +0.18(+0.73%) |
Jan 27, 2014 | 24.68 | 24.77 | 24.53 | 24.64 | 51,582 | -0.12(-0.48%) |
Jan 24, 2014 | 24.64 | 24.81 | 24.51 | 24.76 | 60,360 | -0.06(-0.24%) |
Jan 23, 2014 | 25.18 | 25.19 | 24.75 | 24.82 | 26,510 | -0.34(-1.36%) |
Jan 22, 2014 | 25.27 | 25.27 | 25.11 | 25.16 | 12,122 | +0.01(+0.05%) |
Jan 21, 2014 | 25.12 | 25.25 | 25.10 | 25.15 | 29,886 | +0.15(+0.60%) |
Jan 17, 2014 | 25.24 | 25.00 | 25.00 | 25.00 | 52,000 | -0.21(-0.83%) |
Jan 16, 2014 | 25.05 | 25.21 | 24.97 | 25.21 | 26,309 | +0.20(+0.79%) |
Jan 15, 2014 | 24.99 | 25.16 | 24.99 | 25.01 | 32,532 | +0.02(+0.09%) |
Jan 14, 2014 | 24.96 | 25.00 | 24.78 | 24.99 | 20,688 | -0.04(-0.15%) |
Jan 13, 2014 | 25.11 | 25.25 | 24.96 | 25.03 | 16,804 | -0.08(-0.32%) |
Jan 10, 2014 | 24.85 | 25.26 | 24.85 | 25.11 | 36,173 | +0.21(+0.84%) |
Jan 09, 2014 | 24.78 | 24.93 | 24.68 | 24.90 | 37,401 | +0.25(+1.01%) |
Jan 08, 2014 | 24.72 | 24.77 | 24.60 | 24.65 | 17,143 | +0.01(+0.04%) |
Jan 07, 2014 | 24.75 | 24.75 | 24.57 | 24.64 | 20,089 | -0.13(-0.52%) |
Jan 06, 2014 | 24.60 | 24.79 | 24.43 | 24.77 | 30,985 | +0.24(+0.98%) |
Jan 03, 2014 | 24.30 | 24.54 | 24.29 | 24.53 | 30,864 | +0.18(+0.74%) |
Jan 02, 2014 | 24.25 | 24.48 | 24.09 | 24.35 | 35,742 | +0.17(+0.70%) |
Dec 31, 2013 | 24.00 | 24.18 | 24.18 | 24.18 | 38,500 | +0.10(+0.42%) |
Dec 30, 2013 | 24.10 | 24.44 | 23.85 | 24.08 | 42,263 | +0.13(+0.54%) |
Dec 27, 2013 | 23.82 | 24.08 | 23.82 | 23.95 | 20,132 | +0.13(+0.55%) |
Dec 26, 2013 | 23.87 | 24.05 | 23.80 | 23.82 | 27,414 | -0.09(-0.38%) |
Dec 24, 2013 | 23.99 | 23.99 | 23.82 | 23.91 | 15,573 | -0.16(-0.66%) |
Dec 23, 2013 | 23.90 | 24.13 | 23.90 | 24.07 | 53,085 | +0.24(+1.01%) |
Dec 20, 2013 | 24.01 | 24.19 | 23.82 | 23.83 | 62,054 | -0.21(-0.87%) |
Dec 19, 2013 | 24.18 | 24.38 | 23.96 | 24.04 | 48,202 | -0.09(-0.37%) |
Dec 18, 2013 | 23.92 | 24.15 | 23.91 | 24.13 | 47,987 | +0.13(+0.54%) |
Dec 17, 2013 | 23.93 | 24.16 | 23.90 | 24.00 | 39,294 | +0.03(+0.13%) |
Dec 16, 2013 | 23.97 | 24.22 | 23.83 | 23.97 | 43,630 | -0.08(-0.33%) |
Dec 13, 2013 | 23.90 | 24.14 | 23.90 | 24.05 | 63,845 | +0.08(+0.33%) |
Dec 12, 2013 | 23.85 | 23.99 | 23.76 | 23.97 | 50,641 | +0.17(+0.71%) |
Dec 11, 2013 | 23.80 | 23.93 | 23.78 | 23.80 | 39,357 | -0.07(-0.29%) |
Dec 10, 2013 | 23.92 | 24.04 | 23.78 | 23.87 | 38,319 | +0.05(+0.21%) |
Dec 09, 2013 | 24.00 | 24.17 | 23.80 | 23.82 | 35,241 | -0.07(-0.29%) |
Dec 06, 2013 | 24.03 | 24.15 | 23.87 | 23.89 | 22,116 | -0.18(-0.74%) |
Dec 05, 2013 | 24.24 | 24.24 | 24.00 | 24.07 | 34,857 | -0.13(-0.54%) |
Dec 04, 2013 | 24.36 | 24.40 | 24.20 | 24.20 | 24,515 | -0.22(-0.88%) |
Dec 03, 2013 | 24.50 | 24.55 | 24.40 | 24.42 | 16,439 | -0.04(-0.18%) |