Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.92 | 25.05 | 24.87 | 24.95 | 145,037 | +0.15(+0.60%) |
Feb 27, 2014 | 24.62 | 24.84 | 24.62 | 24.80 | 19,760 | +0.07(+0.30%) |
Feb 26, 2014 | 24.79 | 24.82 | 24.69 | 24.73 | 41,328 | +0.02(+0.09%) |
Feb 25, 2014 | 24.71 | 24.82 | 24.66 | 24.71 | 64,622 | -0.03(-0.12%) |
Feb 24, 2014 | 24.65 | 24.90 | 24.65 | 24.74 | 166,919 | +0.09(+0.36%) |
Feb 21, 2014 | 24.78 | 24.78 | 24.62 | 24.65 | 120,562 | -0.01(-0.06%) |
Feb 20, 2014 | 24.60 | 24.68 | 24.50 | 24.66 | 42,660 | +0.17(+0.70%) |
Feb 19, 2014 | 24.66 | 24.73 | 24.47 | 24.49 | 78,764 | -0.12(-0.49%) |
Feb 18, 2014 | 24.63 | 24.67 | 24.58 | 24.61 | 93,626 | +0.06(+0.24%) |
Feb 14, 2014 | 24.42 | 24.55 | 24.55 | 24.55 | 79,670 | +0.10(+0.43%) |
Feb 13, 2014 | 24.20 | 24.47 | 24.20 | 24.44 | 209,236 | +0.12(+0.49%) |
Feb 12, 2014 | 24.31 | 24.38 | 24.26 | 24.32 | 85,522 | +0.02(+0.06%) |
Feb 11, 2014 | 24.14 | 24.36 | 24.13 | 24.31 | 71,046 | +0.19(+0.81%) |
Feb 10, 2014 | 23.97 | 24.11 | 23.97 | 24.11 | 134,327 | +0.08(+0.34%) |
Feb 07, 2014 | 24.11 | 24.11 | 23.81 | 24.03 | 153,338 | +0.26(+1.10%) |
Feb 06, 2014 | 23.60 | 23.78 | 23.60 | 23.77 | 86,603 | +0.27(+1.13%) |
Feb 05, 2014 | 23.48 | 23.57 | 23.37 | 23.50 | 60,115 | -0.08(-0.33%) |
Feb 04, 2014 | 23.46 | 23.60 | 23.46 | 23.58 | 105,084 | +0.14(+0.61%) |
Feb 03, 2014 | 24.19 | 24.19 | 23.39 | 23.44 | 140,050 | -0.58(-2.40%) |
Jan 31, 2014 | 23.83 | 24.11 | 23.83 | 24.02 | 52,869 | -0.09(-0.37%) |
Jan 30, 2014 | 24.29 | 24.29 | 23.99 | 24.11 | 51,572 | +0.20(+0.85%) |
Jan 29, 2014 | 24.16 | 24.16 | 23.85 | 23.90 | 43,404 | -0.21(-0.87%) |
Jan 28, 2014 | 24.04 | 24.13 | 24.01 | 24.11 | 59,565 | +0.03(+0.13%) |
Jan 27, 2014 | 24.00 | 24.19 | 23.98 | 24.08 | 181,329 | -0.09(-0.38%) |
Jan 24, 2014 | 24.42 | 24.49 | 24.14 | 24.17 | 79,467 | -0.45(-1.83%) |
Jan 23, 2014 | 24.68 | 24.68 | 24.56 | 24.62 | 34,495 | -0.25(-1.02%) |
Jan 22, 2014 | 24.87 | 24.89 | 24.80 | 24.88 | 31,689 | +0.06(+0.24%) |
Jan 21, 2014 | 24.92 | 24.92 | 24.69 | 24.82 | 44,907 | +0.09(+0.36%) |
Jan 17, 2014 | 24.78 | 24.73 | 24.73 | 24.73 | 200,176 | -0.10(-0.42%) |
Jan 16, 2014 | 24.78 | 24.84 | 24.77 | 24.83 | 110,643 | -0.05(-0.21%) |
Jan 15, 2014 | 24.74 | 24.91 | 24.74 | 24.89 | 52,227 | +0.15(+0.61%) |
Jan 14, 2014 | 24.56 | 24.74 | 24.56 | 24.74 | 26,059 | +0.18(+0.73%) |
Jan 13, 2014 | 24.68 | 24.80 | 24.47 | 24.56 | 69,333 | -0.25(-1.03%) |
Jan 10, 2014 | 24.77 | 24.81 | 24.67 | 24.81 | 36,396 | +0.08(+0.33%) |
Jan 09, 2014 | 24.77 | 24.80 | 24.62 | 24.73 | 23,275 | -0.01(-0.06%) |
Jan 08, 2014 | 24.71 | 24.75 | 24.67 | 24.74 | 50,461 | -0.02(-0.09%) |
Jan 07, 2014 | 24.65 | 24.81 | 24.65 | 24.77 | 48,785 | +0.13(+0.52%) |
Jan 06, 2014 | 25.03 | 25.03 | 24.61 | 24.64 | 27,960 | -0.04(-0.18%) |
Jan 03, 2014 | 24.65 | 24.77 | 24.65 | 24.68 | 47,827 | +0.00(+0.00%) |
Jan 02, 2014 | 24.92 | 24.92 | 24.64 | 24.68 | 32,750 | -0.26(-1.05%) |
Dec 31, 2013 | 24.92 | 24.95 | 24.95 | 24.95 | 76,867 | +0.09(+0.35%) |
Dec 30, 2013 | 24.95 | 24.95 | 24.07 | 24.86 | 52,077 | +0.01(+0.04%) |
Dec 27, 2013 | 24.84 | 24.89 | 24.81 | 24.85 | 29,360 | +0.02(+0.08%) |
Dec 26, 2013 | 24.78 | 24.85 | 24.76 | 24.83 | 25,946 | +0.07(+0.30%) |
Dec 24, 2013 | 24.64 | 24.75 | 24.64 | 24.75 | 44,655 | +0.14(+0.57%) |
Dec 23, 2013 | 24.59 | 24.66 | 24.59 | 24.61 | 71,848 | +0.10(+0.42%) |
Dec 20, 2013 | 24.41 | 24.54 | 24.41 | 24.51 | 38,524 | +0.12(+0.49%) |
Dec 19, 2013 | 24.38 | 24.39 | 24.28 | 24.39 | 78,312 | +0.03(+0.12%) |
Dec 18, 2013 | 24.69 | 24.69 | 23.98 | 24.36 | 97,363 | +0.26(+1.08%) |
Dec 17, 2013 | 24.06 | 24.11 | 24.00 | 24.10 | 550,936 | +0.00(+0.01%) |
Dec 16, 2013 | 24.17 | 24.17 | 24.06 | 24.10 | 55,521 | +0.13(+0.54%) |
Dec 13, 2013 | 23.92 | 23.99 | 23.89 | 23.97 | 50,174 | +0.02(+0.10%) |
Dec 12, 2013 | 24.23 | 24.23 | 23.91 | 23.95 | 61,257 | -0.11(-0.46%) |
Dec 11, 2013 | 24.47 | 24.47 | 24.01 | 24.06 | 27,121 | -0.30(-1.22%) |
Dec 10, 2013 | 24.35 | 24.35 | 24.29 | 24.35 | 16,976 | -0.05(-0.21%) |
Dec 09, 2013 | 24.58 | 24.58 | 24.38 | 24.40 | 28,417 | +0.03(+0.12%) |
Dec 06, 2013 | 24.25 | 24.38 | 24.22 | 24.38 | 33,490 | +0.27(+1.11%) |
Dec 05, 2013 | 24.14 | 24.14 | 24.05 | 24.11 | 59,168 | -0.13(-0.55%) |
Dec 04, 2013 | 24.12 | 24.29 | 24.05 | 24.24 | 32,477 | -0.01(-0.06%) |
Dec 03, 2013 | 24.43 | 24.43 | 24.14 | 24.26 | 30,228 | -0.08(-0.34%) |