Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.03 | 26.18 | 25.91 | 25.91 | 0 | -0.02(-0.07%) |
Feb 27, 2014 | 25.76 | 25.97 | 25.76 | 25.93 | 3,936 | +0.14(+0.54%) |
Feb 26, 2014 | 25.86 | 25.87 | 25.72 | 25.79 | 5,619 | -0.03(-0.10%) |
Feb 25, 2014 | 25.68 | 25.93 | 25.68 | 25.82 | 5,168 | +0.05(+0.17%) |
Feb 24, 2014 | 25.75 | 25.77 | 25.75 | 25.77 | 4,341 | +0.00(+0.00%) |
Feb 21, 2014 | 25.75 | 25.82 | 25.70 | 25.77 | 0 | +0.24(+0.94%) |
Feb 20, 2014 | 25.50 | 25.53 | 25.45 | 25.53 | 3,327 | -0.23(-0.89%) |
Feb 19, 2014 | 25.89 | 26.00 | 25.74 | 25.76 | 3,545 | -0.09(-0.35%) |
Feb 18, 2014 | 25.88 | 25.88 | 25.74 | 25.85 | 11,681 | +0.35(+1.37%) |
Feb 14, 2014 | 25.50 | 25.50 | 25.50 | 0 | +0.49(+1.96%) | |
Feb 13, 2014 | 24.61 | 25.01 | 24.61 | 25.01 | 9,297 | -0.01(-0.04%) |
Feb 12, 2014 | 24.99 | 25.02 | 24.98 | 25.02 | 4,958 | -0.02(-0.08%) |
Feb 11, 2014 | 24.77 | 25.09 | 24.72 | 25.04 | 6,243 | +0.31(+1.25%) |
Feb 10, 2014 | 24.74 | 24.79 | 24.64 | 24.73 | 8,226 | -0.17(-0.68%) |
Feb 07, 2014 | 24.69 | 24.92 | 24.56 | 24.90 | 0 | +0.18(+0.73%) |
Feb 06, 2014 | 24.41 | 24.72 | 24.41 | 24.72 | 7,492 | -0.13(-0.52%) |
Feb 05, 2014 | 24.73 | 24.85 | 24.54 | 24.85 | 18,559 | +0.03(+0.12%) |
Feb 04, 2014 | 24.57 | 24.86 | 24.57 | 24.82 | 7,296 | +0.27(+1.10%) |
Feb 03, 2014 | 24.92 | 24.92 | 24.47 | 24.55 | 48,268 | -0.43(-1.72%) |
Jan 31, 2014 | 24.90 | 25.16 | 24.89 | 24.98 | 0 | -2.29(-8.40%) |
Jan 30, 2014 | 26.99 | 27.63 | 26.98 | 27.27 | 53,142 | +0.07(+0.26%) |
Jan 29, 2014 | 27.40 | 27.40 | 27.08 | 27.20 | 8,467 | -0.24(-0.87%) |
Jan 28, 2014 | 27.40 | 27.48 | 27.34 | 27.44 | 12,279 | -0.03(-0.11%) |
Jan 27, 2014 | 27.60 | 27.60 | 27.28 | 27.47 | 11,048 | -0.02(-0.07%) |
Jan 24, 2014 | 28.18 | 28.18 | 27.49 | 27.49 | 0 | -0.36(-1.29%) |
Jan 23, 2014 | 28.16 | 28.16 | 27.82 | 27.85 | 8,415 | -0.59(-2.07%) |
Jan 22, 2014 | 28.45 | 28.48 | 28.40 | 28.44 | 15,425 | -0.22(-0.77%) |
Jan 21, 2014 | 28.58 | 28.66 | 28.48 | 28.66 | 16,905 | -0.24(-0.83%) |
Jan 17, 2014 | 28.90 | 28.90 | 28.90 | 0 | +0.62(+2.19%) | |
Jan 16, 2014 | 28.31 | 28.34 | 28.05 | 28.28 | 13,626 | +0.54(+1.95%) |
Jan 15, 2014 | 27.84 | 27.90 | 27.74 | 27.74 | 24,460 | +0.70(+2.61%) |
Jan 14, 2014 | 26.89 | 27.04 | 26.73 | 27.04 | 10,367 | +0.27(+1.01%) |
Jan 13, 2014 | 27.23 | 27.23 | 26.77 | 26.77 | 21,471 | -0.29(-1.09%) |
Jan 10, 2014 | 26.85 | 27.07 | 26.78 | 27.06 | 11,711 | +0.11(+0.41%) |
Jan 09, 2014 | 27.00 | 27.00 | 26.88 | 26.95 | 7,987 | +1.04(+4.01%) |
Jan 08, 2014 | 25.99 | 25.99 | 25.79 | 25.91 | 12,669 | +0.53(+2.09%) |
Jan 07, 2014 | 25.31 | 25.38 | 25.27 | 25.38 | 6,290 | +0.01(+0.04%) |
Jan 06, 2014 | 25.57 | 25.57 | 25.31 | 25.37 | 18,449 | +0.27(+1.08%) |
Jan 03, 2014 | 25.06 | 25.16 | 25.03 | 25.10 | 0 | +0.00(+0.00%) |
Jan 02, 2014 | 25.16 | 25.41 | 25.04 | 25.10 | 6,798 | -0.31(-1.22%) |
Dec 31, 2013 | 25.41 | 25.41 | 25.41 | 0 | -0.04(-0.14%) | |
Dec 30, 2013 | 25.28 | 25.47 | 25.27 | 25.45 | 12,132 | +0.32(+1.26%) |
Dec 27, 2013 | 25.07 | 25.14 | 25.07 | 25.13 | 19,753 | +0.43(+1.74%) |
Dec 26, 2013 | 24.56 | 24.81 | 24.56 | 24.70 | 6,665 | +0.28(+1.15%) |
Dec 24, 2013 | 24.36 | 24.44 | 24.36 | 24.42 | 0 | -0.25(-1.01%) |
Dec 23, 2013 | 24.63 | 24.86 | 24.52 | 24.67 | 22,826 | +0.07(+0.27%) |
Dec 20, 2013 | 24.53 | 24.63 | 24.50 | 24.60 | 0 | -0.03(-0.10%) |
Dec 19, 2013 | 24.72 | 24.72 | 24.61 | 24.63 | 13,827 | -0.36(-1.44%) |
Dec 18, 2013 | 24.87 | 25.11 | 24.67 | 24.99 | 26,051 | +0.44(+1.79%) |
Dec 17, 2013 | 24.55 | 24.64 | 24.46 | 24.55 | 23,666 | -0.30(-1.21%) |
Dec 16, 2013 | 24.73 | 24.97 | 24.73 | 24.85 | 17,102 | +0.22(+0.89%) |
Dec 13, 2013 | 24.75 | 24.75 | 24.51 | 24.63 | 0 | -0.35(-1.40%) |
Dec 12, 2013 | 25.04 | 25.13 | 24.91 | 24.98 | 10,609 | +0.00(+0.00%) |
Dec 11, 2013 | 25.24 | 25.24 | 24.98 | 24.98 | 14,966 | -0.24(-0.95%) |
Dec 10, 2013 | 25.29 | 25.44 | 25.00 | 25.22 | 14,084 | -0.01(-0.04%) |
Dec 09, 2013 | 25.28 | 25.35 | 25.23 | 25.23 | 8,773 | -0.33(-1.29%) |
Dec 06, 2013 | 25.54 | 25.65 | 25.45 | 25.56 | 19,377 | +0.51(+2.04%) |
Dec 05, 2013 | 25.05 | 25.05 | 24.94 | 25.05 | 13,235 | -0.34(-1.34%) |
Dec 04, 2013 | 25.27 | 25.42 | 25.15 | 25.39 | 8,495 | -0.43(-1.67%) |
Dec 03, 2013 | 25.65 | 25.83 | 25.61 | 25.82 | 12,736 | -0.01(-0.04%) |