Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.54 | 24.99 | 24.52 | 24.72 | 93,726 | +0.14(+0.55%) |
Feb 27, 2014 | 24.11 | 24.62 | 24.11 | 24.59 | 100,156 | +0.43(+1.77%) |
Feb 26, 2014 | 24.00 | 24.27 | 23.88 | 24.16 | 44,777 | +0.22(+0.90%) |
Feb 25, 2014 | 23.81 | 24.17 | 23.81 | 23.94 | 108,252 | +0.18(+0.77%) |
Feb 24, 2014 | 23.71 | 23.99 | 23.58 | 23.76 | 53,970 | +0.18(+0.74%) |
Feb 21, 2014 | 23.83 | 23.83 | 23.51 | 23.58 | 104,460 | -0.18(-0.76%) |
Feb 20, 2014 | 23.60 | 23.85 | 23.47 | 23.76 | 57,982 | +0.26(+1.09%) |
Feb 19, 2014 | 23.54 | 23.67 | 23.41 | 23.51 | 105,069 | -0.16(-0.68%) |
Feb 18, 2014 | 23.59 | 23.78 | 23.45 | 23.67 | 210,129 | +0.11(+0.48%) |
Feb 14, 2014 | 23.23 | 23.56 | 23.56 | 23.56 | 206,866 | +0.22(+0.96%) |
Feb 13, 2014 | 23.20 | 23.42 | 23.03 | 23.33 | 192,876 | -0.09(-0.38%) |
Feb 12, 2014 | 23.19 | 23.54 | 23.08 | 23.42 | 136,982 | +0.23(+0.99%) |
Feb 11, 2014 | 23.01 | 23.27 | 22.80 | 23.19 | 86,315 | +0.19(+0.84%) |
Feb 10, 2014 | 23.08 | 23.17 | 22.58 | 23.00 | 124,768 | -0.09(-0.39%) |
Feb 07, 2014 | 23.24 | 23.29 | 22.60 | 23.09 | 146,910 | +0.07(+0.29%) |
Feb 06, 2014 | 21.87 | 23.48 | 21.87 | 23.02 | 293,788 | +1.34(+6.16%) |
Feb 05, 2014 | 21.78 | 22.18 | 21.49 | 21.69 | 161,173 | -0.30(-1.39%) |
Feb 04, 2014 | 22.20 | 22.37 | 21.54 | 21.99 | 115,894 | +0.04(+0.16%) |
Feb 03, 2014 | 22.75 | 22.88 | 21.88 | 21.95 | 160,921 | -0.90(-3.93%) |
Jan 31, 2014 | 22.79 | 22.95 | 22.43 | 22.85 | 230,531 | -0.09(-0.41%) |
Jan 30, 2014 | 22.85 | 23.21 | 22.57 | 22.95 | 116,730 | +0.27(+1.19%) |
Jan 29, 2014 | 23.19 | 23.39 | 22.57 | 22.68 | 189,282 | -0.71(-3.05%) |
Jan 28, 2014 | 23.26 | 23.45 | 23.12 | 23.39 | 88,772 | +0.21(+0.91%) |
Jan 27, 2014 | 23.61 | 23.61 | 23.08 | 23.18 | 114,908 | -0.41(-1.73%) |
Jan 24, 2014 | 23.88 | 24.08 | 23.33 | 23.59 | 136,948 | -0.51(-2.12%) |
Jan 23, 2014 | 24.27 | 24.27 | 23.85 | 24.10 | 209,476 | -0.23(-0.94%) |
Jan 22, 2014 | 24.10 | 24.44 | 23.99 | 24.33 | 114,394 | +0.18(+0.72%) |
Jan 21, 2014 | 23.99 | 24.22 | 23.96 | 24.15 | 92,300 | +0.31(+1.30%) |
Jan 17, 2014 | 23.67 | 23.84 | 23.84 | 23.84 | 486,849 | +0.08(+0.34%) |
Jan 16, 2014 | 23.78 | 23.97 | 23.70 | 23.76 | 70,243 | -0.04(-0.15%) |
Jan 15, 2014 | 23.35 | 24.02 | 23.49 | 23.80 | 98,125 | +0.44(+1.90%) |
Jan 14, 2014 | 23.54 | 23.63 | 23.15 | 23.35 | 96,750 | -0.07(-0.31%) |
Jan 13, 2014 | 23.65 | 23.96 | 23.11 | 23.43 | 137,572 | -0.39(-1.62%) |
Jan 10, 2014 | 24.16 | 24.16 | 23.59 | 23.81 | 204,534 | -0.28(-1.15%) |
Jan 09, 2014 | 24.04 | 24.22 | 23.62 | 24.09 | 250,591 | +0.09(+0.35%) |
Jan 08, 2014 | 24.01 | 24.12 | 23.60 | 24.00 | 159,877 | -0.07(-0.28%) |
Jan 07, 2014 | 23.96 | 24.22 | 23.79 | 24.07 | 77,592 | +0.13(+0.54%) |
Jan 06, 2014 | 24.37 | 24.88 | 23.81 | 23.94 | 119,833 | -0.39(-1.62%) |
Jan 03, 2014 | 23.79 | 24.46 | 23.79 | 24.34 | 123,629 | +0.54(+2.28%) |
Jan 02, 2014 | 24.41 | 24.47 | 23.64 | 23.79 | 88,682 | -0.65(-2.68%) |
Dec 31, 2013 | 24.71 | 24.45 | 24.45 | 24.45 | 226,928 | -0.10(-0.42%) |
Dec 30, 2013 | 24.75 | 24.88 | 24.49 | 24.55 | 70,758 | -0.28(-1.12%) |
Dec 27, 2013 | 24.87 | 25.00 | 24.72 | 24.83 | 65,849 | +0.08(+0.33%) |
Dec 26, 2013 | 24.61 | 25.28 | 24.49 | 24.75 | 529,816 | +0.08(+0.31%) |
Dec 24, 2013 | 24.74 | 25.15 | 24.31 | 24.67 | 327,849 | +0.03(+0.13%) |
Dec 23, 2013 | 24.67 | 24.67 | 24.33 | 24.64 | 83,685 | +0.04(+0.15%) |
Dec 20, 2013 | 24.07 | 25.04 | 24.07 | 24.61 | 466,535 | +0.45(+1.86%) |
Dec 19, 2013 | 24.67 | 24.68 | 24.15 | 24.16 | 98,101 | -0.48(-1.95%) |
Dec 18, 2013 | 24.01 | 24.67 | 23.91 | 24.64 | 80,243 | +0.67(+2.81%) |
Dec 17, 2013 | 24.04 | 24.04 | 23.65 | 23.96 | 170,243 | -0.11(-0.45%) |
Dec 16, 2013 | 23.48 | 24.21 | 23.48 | 24.07 | 54,868 | +0.65(+2.78%) |
Dec 13, 2013 | 23.64 | 23.74 | 23.29 | 23.42 | 74,137 | -0.08(-0.32%) |
Dec 12, 2013 | 23.39 | 23.81 | 23.39 | 23.50 | 94,289 | +0.07(+0.31%) |
Dec 11, 2013 | 24.17 | 24.19 | 23.29 | 23.43 | 80,111 | -0.66(-2.72%) |
Dec 10, 2013 | 24.14 | 24.47 | 23.96 | 24.08 | 88,225 | -0.17(-0.72%) |
Dec 09, 2013 | 24.63 | 24.63 | 24.13 | 24.26 | 92,318 | -0.27(-1.10%) |
Dec 06, 2013 | 24.35 | 24.55 | 24.22 | 24.52 | 55,470 | +0.36(+1.49%) |
Dec 05, 2013 | 23.54 | 24.17 | 23.36 | 24.17 | 81,090 | +0.64(+2.71%) |
Dec 04, 2013 | 23.65 | 24.06 | 23.48 | 23.53 | 80,965 | -0.28(-1.19%) |
Dec 03, 2013 | 23.68 | 24.23 | 23.68 | 23.81 | 103,934 | +0.01(+0.06%) |