Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.74 | 24.68 | 23.44 | 24.18 | 1,676,396 | +0.52(+2.19%) |
Feb 27, 2014 | 22.31 | 23.82 | 22.31 | 23.66 | 1,109,656 | +1.20(+5.36%) |
Feb 26, 2014 | 22.43 | 22.58 | 21.61 | 22.46 | 2,316,207 | +0.13(+0.57%) |
Feb 25, 2014 | 23.67 | 23.70 | 21.58 | 22.33 | 2,877,861 | -1.32(-5.57%) |
Feb 24, 2014 | 20.58 | 24.68 | 20.22 | 23.65 | 5,420,512 | -1.72(-6.79%) |
Feb 21, 2014 | 25.54 | 25.78 | 25.18 | 25.37 | 970,420 | -0.03(-0.10%) |
Feb 20, 2014 | 26.96 | 27.43 | 24.85 | 25.40 | 2,127,326 | -1.49(-5.56%) |
Feb 19, 2014 | 26.64 | 27.22 | 26.64 | 26.89 | 650,087 | +0.08(+0.31%) |
Feb 18, 2014 | 26.84 | 27.33 | 26.70 | 26.81 | 782,199 | -0.03(-0.12%) |
Feb 14, 2014 | 26.96 | 26.84 | 26.84 | 26.84 | 564,338 | -0.11(-0.42%) |
Feb 13, 2014 | 26.49 | 27.21 | 26.49 | 26.95 | 518,650 | +0.18(+0.68%) |
Feb 12, 2014 | 27.15 | 27.30 | 26.62 | 26.77 | 480,567 | -0.40(-1.46%) |
Feb 11, 2014 | 26.51 | 27.19 | 26.37 | 27.17 | 627,760 | +0.67(+2.52%) |
Feb 10, 2014 | 26.49 | 26.56 | 26.12 | 26.50 | 254,504 | +0.09(+0.36%) |
Feb 07, 2014 | 26.18 | 26.58 | 26.18 | 26.41 | 317,906 | +0.28(+1.06%) |
Feb 06, 2014 | 25.86 | 26.23 | 25.78 | 26.13 | 304,498 | +0.35(+1.35%) |
Feb 05, 2014 | 25.76 | 26.17 | 25.47 | 25.78 | 350,614 | -0.20(-0.75%) |
Feb 04, 2014 | 25.86 | 26.12 | 25.76 | 25.98 | 558,499 | +0.20(+0.76%) |
Feb 03, 2014 | 25.92 | 26.30 | 25.72 | 25.78 | 595,899 | -0.31(-1.18%) |
Jan 31, 2014 | 25.30 | 26.17 | 25.30 | 26.09 | 421,729 | +0.37(+1.45%) |
Jan 30, 2014 | 25.71 | 26.05 | 25.39 | 25.72 | 442,606 | +0.30(+1.17%) |
Jan 29, 2014 | 25.54 | 25.84 | 25.33 | 25.42 | 522,218 | -0.44(-1.68%) |
Jan 28, 2014 | 25.70 | 25.89 | 25.52 | 25.86 | 514,302 | +0.20(+0.76%) |
Jan 27, 2014 | 25.83 | 26.22 | 25.21 | 25.66 | 598,117 | -0.32(-1.24%) |
Jan 24, 2014 | 26.28 | 26.28 | 25.60 | 25.98 | 506,039 | -0.54(-2.04%) |
Jan 23, 2014 | 26.51 | 26.55 | 26.29 | 26.53 | 501,786 | -0.13(-0.47%) |
Jan 22, 2014 | 26.46 | 26.70 | 26.25 | 26.65 | 333,105 | +0.19(+0.71%) |
Jan 21, 2014 | 26.73 | 26.88 | 26.18 | 26.46 | 353,455 | -0.03(-0.10%) |
Jan 17, 2014 | 26.40 | 26.49 | 26.49 | 26.49 | 341,552 | +0.13(+0.48%) |
Jan 16, 2014 | 26.15 | 26.42 | 26.07 | 26.36 | 301,847 | +0.09(+0.34%) |
Jan 15, 2014 | 25.83 | 26.37 | 26.09 | 26.27 | 454,963 | +0.44(+1.71%) |
Jan 14, 2014 | 25.79 | 26.01 | 25.48 | 25.83 | 730,541 | +0.20(+0.79%) |
Jan 13, 2014 | 26.00 | 26.18 | 25.50 | 25.63 | 553,604 | -0.41(-1.57%) |
Jan 10, 2014 | 25.86 | 26.05 | 25.60 | 26.04 | 418,886 | +0.20(+0.76%) |
Jan 09, 2014 | 26.15 | 26.15 | 25.61 | 25.84 | 472,119 | -0.14(-0.53%) |
Jan 08, 2014 | 25.89 | 26.37 | 25.52 | 25.98 | 628,473 | +0.15(+0.56%) |
Jan 07, 2014 | 25.02 | 26.00 | 25.02 | 25.84 | 588,464 | +0.85(+3.38%) |
Jan 06, 2014 | 25.23 | 25.35 | 24.82 | 24.99 | 500,789 | -0.19(-0.75%) |
Jan 03, 2014 | 25.16 | 25.52 | 24.66 | 25.18 | 661,333 | +0.04(+0.15%) |
Jan 02, 2014 | 25.30 | 25.68 | 24.55 | 25.14 | 406,210 | -0.34(-1.34%) |
Dec 31, 2013 | 25.59 | 25.48 | 25.48 | 25.48 | 242,765 | -0.06(-0.22%) |
Dec 30, 2013 | 25.45 | 25.55 | 25.24 | 25.54 | 267,576 | +0.06(+0.22%) |
Dec 27, 2013 | 25.88 | 25.88 | 25.35 | 25.48 | 285,809 | -0.35(-1.34%) |
Dec 26, 2013 | 25.91 | 26.01 | 25.76 | 25.83 | 255,761 | +0.05(+0.20%) |
Dec 24, 2013 | 25.57 | 25.88 | 25.54 | 25.78 | 135,112 | +0.17(+0.66%) |
Dec 23, 2013 | 25.41 | 25.64 | 25.33 | 25.61 | 255,239 | +0.28(+1.10%) |
Dec 20, 2013 | 24.53 | 25.49 | 24.11 | 25.33 | 678,891 | +0.92(+3.77%) |
Dec 19, 2013 | 25.04 | 25.12 | 24.38 | 24.41 | 361,641 | -0.73(-2.91%) |
Dec 18, 2013 | 24.47 | 25.14 | 24.35 | 25.14 | 341,537 | +0.73(+2.97%) |
Dec 17, 2013 | 24.73 | 24.75 | 24.27 | 24.42 | 469,164 | -0.37(-1.50%) |
Dec 16, 2013 | 24.60 | 24.87 | 24.34 | 24.79 | 324,991 | +0.35(+1.42%) |
Dec 13, 2013 | 24.28 | 24.63 | 24.13 | 24.44 | 295,482 | +0.26(+1.10%) |
Dec 12, 2013 | 24.03 | 24.39 | 23.93 | 24.18 | 283,692 | +0.09(+0.39%) |
Dec 11, 2013 | 24.31 | 24.33 | 24.00 | 24.08 | 336,525 | -0.13(-0.52%) |
Dec 10, 2013 | 24.20 | 24.45 | 24.00 | 24.21 | 217,194 | -0.18(-0.75%) |
Dec 09, 2013 | 24.48 | 24.53 | 24.12 | 24.39 | 347,557 | +0.01(+0.03%) |
Dec 06, 2013 | 24.39 | 24.59 | 24.23 | 24.39 | 0 | +0.29(+1.20%) |
Dec 05, 2013 | 23.96 | 24.24 | 23.79 | 24.10 | 0 | +0.07(+0.29%) |
Dec 04, 2013 | 23.80 | 24.22 | 23.71 | 24.03 | 0 | +0.09(+0.37%) |
Dec 03, 2013 | 23.56 | 23.96 | 23.40 | 23.94 | 454,250 | +0.28(+1.17%) |