Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.46 | 24.55 | 24.35 | 24.50 | 26,952 | +0.01(+0.03%) |
Feb 27, 2014 | 24.46 | 24.52 | 24.44 | 24.50 | 109,291 | +0.12(+0.50%) |
Feb 26, 2014 | 24.31 | 24.38 | 24.26 | 24.37 | 41,361 | +0.10(+0.43%) |
Feb 25, 2014 | 24.21 | 24.27 | 24.21 | 24.27 | 15,705 | +0.21(+0.87%) |
Feb 24, 2014 | 24.11 | 24.12 | 24.03 | 24.06 | 23,692 | -0.06(-0.24%) |
Feb 21, 2014 | 24.00 | 24.12 | 24.00 | 24.12 | 9,550 | +0.09(+0.37%) |
Feb 20, 2014 | 24.08 | 24.08 | 23.94 | 24.03 | 28,127 | -0.03(-0.13%) |
Feb 19, 2014 | 24.21 | 24.23 | 24.06 | 24.06 | 43,779 | -0.10(-0.42%) |
Feb 18, 2014 | 24.11 | 24.16 | 24.11 | 24.16 | 9,688 | +0.08(+0.35%) |
Feb 14, 2014 | 24.12 | 24.08 | 24.08 | 24.08 | 148,368 | -0.03(-0.11%) |
Feb 13, 2014 | 24.11 | 24.12 | 24.06 | 24.10 | 6,181 | +0.15(+0.63%) |
Feb 12, 2014 | 24.01 | 24.01 | 23.90 | 23.95 | 23,393 | -0.13(-0.53%) |
Feb 11, 2014 | 24.10 | 24.11 | 24.03 | 24.08 | 46,723 | -0.12(-0.51%) |
Feb 10, 2014 | 24.10 | 24.20 | 24.10 | 24.20 | 10,710 | +0.05(+0.21%) |
Feb 07, 2014 | 24.08 | 24.23 | 24.08 | 24.15 | 19,495 | +0.02(+0.08%) |
Feb 06, 2014 | 24.21 | 24.21 | 24.10 | 24.13 | 35,367 | -0.09(-0.37%) |
Feb 05, 2014 | 24.33 | 24.34 | 24.21 | 24.22 | 25,323 | -0.23(-0.93%) |
Feb 04, 2014 | 24.52 | 24.52 | 24.39 | 24.45 | 148,370 | -0.21(-0.84%) |
Feb 03, 2014 | 24.35 | 24.67 | 24.33 | 24.66 | 334,376 | +0.27(+1.10%) |
Jan 31, 2014 | 24.37 | 24.41 | 24.34 | 24.39 | 24,176 | +0.19(+0.79%) |
Jan 30, 2014 | 24.22 | 24.24 | 24.14 | 24.20 | 19,842 | -0.10(-0.41%) |
Jan 29, 2014 | 24.20 | 24.35 | 24.14 | 24.30 | 94,266 | +0.19(+0.78%) |
Jan 28, 2014 | 24.08 | 24.11 | 24.02 | 24.11 | 53,081 | +0.05(+0.22%) |
Jan 27, 2014 | 24.16 | 24.24 | 24.06 | 24.06 | 75,549 | -0.15(-0.62%) |
Jan 24, 2014 | 24.17 | 24.21 | 24.12 | 24.21 | 40,061 | +0.15(+0.61%) |
Jan 23, 2014 | 23.91 | 24.06 | 23.91 | 24.06 | 26,441 | +0.28(+1.18%) |
Jan 22, 2014 | 23.77 | 23.85 | 23.76 | 23.78 | 11,688 | -0.06(-0.23%) |
Jan 21, 2014 | 23.81 | 23.86 | 23.81 | 23.83 | 72,590 | +0.03(+0.12%) |
Jan 17, 2014 | 23.68 | 23.81 | 23.81 | 23.81 | 174,475 | +0.10(+0.44%) |
Jan 16, 2014 | 23.69 | 23.71 | 23.69 | 23.70 | 4,355 | +0.12(+0.49%) |
Jan 15, 2014 | 23.53 | 23.59 | 23.52 | 23.59 | 6,903 | -0.02(-0.10%) |
Jan 14, 2014 | 23.62 | 23.66 | 23.60 | 23.61 | 14,267 | -0.08(-0.32%) |
Jan 13, 2014 | 23.60 | 23.73 | 23.60 | 23.69 | 37,856 | +0.08(+0.34%) |
Jan 10, 2014 | 23.46 | 23.61 | 23.46 | 23.61 | 7,475 | +0.28(+1.20%) |
Jan 09, 2014 | 23.26 | 23.32 | 23.26 | 23.32 | 20,614 | +0.13(+0.58%) |
Jan 08, 2014 | 23.13 | 23.22 | 23.13 | 23.19 | 19,262 | -0.08(-0.36%) |
Jan 07, 2014 | 23.26 | 23.27 | 23.23 | 23.27 | 4,974 | +0.08(+0.33%) |
Jan 06, 2014 | 23.16 | 23.28 | 23.16 | 23.20 | 4,274 | +0.10(+0.41%) |
Jan 03, 2014 | 23.04 | 23.16 | 23.04 | 23.10 | 28,560 | -0.02(-0.07%) |
Jan 02, 2014 | 23.02 | 23.13 | 23.02 | 23.12 | 33,129 | +0.10(+0.45%) |
Dec 31, 2013 | 23.15 | 23.01 | 23.01 | 23.01 | 19,241 | -0.17(-0.71%) |
Dec 30, 2013 | 23.15 | 23.19 | 23.15 | 23.18 | 23,227 | +0.15(+0.65%) |
Dec 27, 2013 | 23.10 | 23.10 | 23.02 | 23.03 | 14,423 | -0.08(-0.33%) |
Dec 26, 2013 | 23.14 | 23.14 | 23.10 | 23.11 | 16,437 | -0.09(-0.38%) |
Dec 24, 2013 | 23.20 | 23.20 | 23.19 | 23.20 | 9,987 | -0.17(-0.75%) |
Dec 23, 2013 | 23.45 | 23.45 | 23.37 | 23.37 | 16,950 | -0.10(-0.43%) |
Dec 20, 2013 | 23.36 | 23.47 | 23.30 | 23.47 | 18,434 | +0.30(+1.31%) |
Dec 19, 2013 | 23.16 | 23.17 | 23.12 | 23.17 | 20,629 | -0.05(-0.21%) |
Dec 18, 2013 | 23.21 | 23.37 | 23.15 | 23.21 | 25,736 | -0.09(-0.41%) |
Dec 17, 2013 | 23.18 | 23.32 | 23.18 | 23.31 | 8,723 | +0.11(+0.46%) |
Dec 16, 2013 | 23.35 | 23.37 | 23.20 | 23.20 | 4,009 | -0.07(-0.30%) |
Dec 13, 2013 | 23.28 | 23.28 | 23.27 | 23.27 | 2,374 | +0.06(+0.26%) |
Dec 12, 2013 | 23.26 | 23.26 | 23.19 | 23.21 | 4,721 | -0.09(-0.40%) |
Dec 11, 2013 | 23.37 | 23.37 | 23.30 | 23.30 | 9,672 | -0.12(-0.52%) |
Dec 10, 2013 | 23.42 | 23.43 | 23.33 | 23.42 | 135,940 | +0.19(+0.81%) |
Dec 09, 2013 | 23.20 | 23.24 | 23.20 | 23.24 | 881 | +0.08(+0.35%) |
Dec 06, 2013 | 23.20 | 23.21 | 23.09 | 23.16 | 265,791 | +0.00(+0.02%) |
Dec 05, 2013 | 23.15 | 23.15 | 23.15 | 23.15 | 260 | -0.02(-0.08%) |
Dec 04, 2013 | 23.16 | 23.20 | 23.13 | 23.17 | 8,743 | -0.20(-0.87%) |
Dec 03, 2013 | 23.38 | 23.41 | 23.37 | 23.37 | 13,603 | +0.06(+0.26%) |