Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.74 | 23.76 | 23.70 | 23.75 | 33,138 | -0.01(-0.04%) |
Feb 27, 2014 | 23.75 | 23.77 | 23.73 | 23.76 | 42,011 | +0.05(+0.20%) |
Feb 26, 2014 | 23.70 | 23.73 | 23.69 | 23.72 | 80,727 | +0.02(+0.08%) |
Feb 25, 2014 | 23.69 | 23.71 | 23.67 | 23.70 | 83,667 | +0.06(+0.24%) |
Feb 24, 2014 | 23.66 | 23.67 | 23.63 | 23.64 | 49,714 | -0.02(-0.08%) |
Feb 21, 2014 | 23.62 | 23.68 | 23.62 | 23.66 | 15,532 | +0.03(+0.12%) |
Feb 20, 2014 | 23.66 | 23.68 | 23.62 | 23.63 | 64,562 | -0.03(-0.12%) |
Feb 19, 2014 | 23.71 | 23.72 | 23.65 | 23.66 | 37,050 | -0.04(-0.16%) |
Feb 18, 2014 | 23.69 | 23.72 | 23.67 | 23.70 | 52,432 | +0.03(+0.12%) |
Feb 14, 2014 | 23.68 | 23.67 | 23.67 | 23.67 | 44,933 | +0.00(+0.00%) |
Feb 13, 2014 | 23.64 | 23.69 | 23.64 | 23.67 | 47,459 | +0.05(+0.20%) |
Feb 12, 2014 | 23.62 | 23.65 | 23.60 | 23.62 | 41,450 | -0.02(-0.08%) |
Feb 11, 2014 | 23.66 | 23.66 | 23.63 | 23.64 | 23,877 | -0.06(-0.24%) |
Feb 10, 2014 | 23.67 | 23.71 | 23.67 | 23.70 | 44,139 | +0.02(+0.08%) |
Feb 07, 2014 | 23.68 | 23.72 | 23.67 | 23.68 | 66,599 | +0.03(+0.12%) |
Feb 06, 2014 | 23.68 | 23.68 | 23.64 | 23.65 | 24,888 | -0.05(-0.20%) |
Feb 05, 2014 | 23.72 | 23.72 | 23.68 | 23.70 | 19,813 | -0.04(-0.16%) |
Feb 04, 2014 | 23.72 | 23.75 | 23.72 | 23.73 | 22,480 | -0.05(-0.20%) |
Feb 03, 2014 | 23.70 | 23.79 | 23.70 | 23.78 | 56,615 | +0.07(+0.31%) |
Jan 31, 2014 | 23.73 | 23.74 | 23.69 | 23.71 | 20,243 | +0.02(+0.09%) |
Jan 30, 2014 | 23.68 | 23.69 | 23.65 | 23.69 | 188,807 | +0.01(+0.04%) |
Jan 29, 2014 | 23.68 | 23.71 | 23.66 | 23.68 | 114,222 | +0.05(+0.20%) |
Jan 28, 2014 | 23.64 | 23.64 | 23.60 | 23.63 | 50,562 | +0.00(+0.02%) |
Jan 27, 2014 | 23.64 | 23.66 | 23.61 | 23.62 | 57,335 | -0.01(-0.06%) |
Jan 24, 2014 | 23.66 | 23.67 | 23.62 | 23.64 | 23,034 | +0.02(+0.08%) |
Jan 23, 2014 | 23.58 | 23.63 | 23.55 | 23.62 | 58,879 | +0.11(+0.46%) |
Jan 22, 2014 | 23.53 | 23.54 | 23.51 | 23.51 | 23,657 | -0.04(-0.17%) |
Jan 21, 2014 | 23.55 | 23.56 | 23.54 | 23.55 | 42,296 | -0.00(-0.01%) |
Jan 17, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 31,339 | +0.01(+0.05%) |
Jan 16, 2014 | 23.54 | 23.54 | 23.51 | 23.54 | 45,889 | +0.05(+0.20%) |
Jan 15, 2014 | 23.48 | 23.51 | 23.47 | 23.49 | 28,301 | -0.03(-0.12%) |
Jan 14, 2014 | 23.55 | 23.55 | 23.51 | 23.52 | 49,853 | -0.05(-0.20%) |
Jan 13, 2014 | 23.55 | 23.57 | 23.52 | 23.57 | 52,162 | +0.04(+0.17%) |
Jan 10, 2014 | 23.49 | 23.53 | 23.47 | 23.53 | 65,572 | +0.10(+0.45%) |
Jan 09, 2014 | 23.43 | 23.43 | 23.38 | 23.43 | 58,424 | +0.03(+0.12%) |
Jan 08, 2014 | 23.40 | 23.43 | 23.38 | 23.40 | 71,309 | -0.03(-0.12%) |
Jan 07, 2014 | 23.46 | 23.46 | 23.43 | 23.43 | 40,397 | -0.02(-0.08%) |
Jan 06, 2014 | 23.44 | 23.46 | 23.42 | 23.45 | 31,042 | +0.05(+0.22%) |
Jan 03, 2014 | 23.41 | 23.44 | 23.39 | 23.39 | 16,027 | -0.02(-0.08%) |
Jan 02, 2014 | 23.40 | 23.43 | 23.40 | 23.41 | 24,988 | -0.00(-0.02%) |
Dec 31, 2013 | 23.41 | 23.42 | 23.42 | 23.42 | 25,735 | +0.01(+0.03%) |
Dec 30, 2013 | 23.40 | 23.42 | 23.39 | 23.41 | 23,033 | +0.02(+0.10%) |
Dec 27, 2013 | 23.41 | 23.41 | 23.39 | 23.39 | 26,295 | -0.01(-0.04%) |
Dec 26, 2013 | 23.40 | 23.42 | 23.38 | 23.40 | 38,817 | -0.03(-0.13%) |
Dec 24, 2013 | 23.46 | 23.46 | 23.43 | 23.43 | 28,646 | -0.05(-0.20%) |
Dec 23, 2013 | 23.49 | 23.50 | 23.47 | 23.47 | 24,581 | -0.02(-0.10%) |
Dec 20, 2013 | 23.47 | 23.51 | 23.47 | 23.50 | 24,983 | +0.02(+0.09%) |
Dec 19, 2013 | 23.48 | 23.48 | 23.45 | 23.47 | 48,139 | -0.03(-0.12%) |
Dec 18, 2013 | 23.50 | 23.63 | 23.29 | 23.50 | 36,423 | -0.03(-0.12%) |
Dec 17, 2013 | 23.51 | 23.55 | 23.50 | 23.53 | 36,432 | +0.02(+0.08%) |
Dec 16, 2013 | 23.55 | 23.55 | 23.49 | 23.51 | 46,042 | +0.01(+0.04%) |
Dec 13, 2013 | 23.53 | 23.53 | 23.48 | 23.50 | 87,461 | +0.01(+0.06%) |
Dec 12, 2013 | 23.50 | 23.52 | 23.48 | 23.49 | 13,171 | -0.05(-0.22%) |
Dec 11, 2013 | 23.57 | 23.57 | 23.52 | 23.54 | 30,101 | -0.02(-0.08%) |
Dec 10, 2013 | 23.56 | 23.59 | 23.55 | 23.56 | 77,046 | +0.03(+0.13%) |
Dec 09, 2013 | 23.54 | 23.55 | 23.52 | 23.53 | 42,188 | +0.01(+0.06%) |
Dec 06, 2013 | 23.52 | 23.55 | 23.49 | 23.52 | 39,663 | +0.01(+0.04%) |
Dec 05, 2013 | 23.53 | 23.55 | 23.50 | 23.51 | 59,463 | -0.05(-0.23%) |
Dec 04, 2013 | 23.54 | 23.56 | 23.51 | 23.56 | 35,767 | -0.02(-0.08%) |
Dec 03, 2013 | 23.58 | 23.62 | 23.58 | 23.58 | 57,345 | +0.00(+0.00%) |