Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.44 | 23.93 | 23.19 | 23.76 | 39,497 | +0.38(+1.64%) |
Feb 27, 2014 | 22.50 | 23.47 | 22.50 | 23.38 | 26,622 | +0.55(+2.39%) |
Feb 26, 2014 | 22.27 | 22.90 | 22.25 | 22.83 | 23,522 | +0.57(+2.54%) |
Feb 25, 2014 | 22.48 | 22.54 | 22.10 | 22.26 | 32,441 | +0.11(+0.48%) |
Feb 24, 2014 | 21.89 | 22.52 | 21.56 | 22.16 | 45,040 | +0.59(+2.76%) |
Feb 21, 2014 | 21.65 | 21.82 | 21.52 | 21.56 | 22,425 | +0.06(+0.27%) |
Feb 20, 2014 | 21.17 | 21.66 | 21.07 | 21.51 | 32,418 | +0.29(+1.36%) |
Feb 19, 2014 | 20.66 | 21.74 | 20.62 | 21.22 | 29,446 | +0.42(+2.03%) |
Feb 18, 2014 | 21.08 | 21.51 | 20.29 | 20.80 | 40,552 | +0.13(+0.65%) |
Feb 14, 2014 | 21.51 | 20.66 | 20.66 | 20.66 | 18,140 | -0.90(-4.18%) |
Feb 13, 2014 | 20.80 | 21.80 | 20.74 | 21.56 | 28,151 | +0.65(+3.12%) |
Feb 12, 2014 | 20.81 | 21.27 | 20.47 | 20.91 | 28,121 | +0.13(+0.65%) |
Feb 11, 2014 | 20.12 | 21.16 | 20.09 | 20.78 | 26,520 | +0.53(+2.64%) |
Feb 10, 2014 | 20.06 | 20.31 | 19.58 | 20.24 | 37,957 | +0.27(+1.34%) |
Feb 07, 2014 | 20.15 | 20.22 | 19.72 | 19.97 | 30,114 | -0.08(-0.38%) |
Feb 06, 2014 | 20.18 | 20.76 | 19.87 | 20.05 | 40,486 | +0.27(+1.35%) |
Feb 05, 2014 | 20.29 | 21.23 | 19.60 | 19.78 | 49,551 | -0.88(-4.25%) |
Feb 04, 2014 | 21.51 | 21.51 | 19.59 | 20.66 | 30,763 | -0.79(-3.70%) |
Feb 03, 2014 | 22.46 | 22.73 | 21.13 | 21.45 | 52,447 | -1.06(-4.71%) |
Jan 31, 2014 | 22.46 | 22.76 | 22.46 | 22.51 | 24,890 | -0.35(-1.55%) |
Jan 30, 2014 | 22.57 | 23.20 | 22.46 | 22.87 | 37,451 | +0.40(+1.79%) |
Jan 29, 2014 | 22.46 | 22.81 | 22.09 | 22.47 | 43,716 | -0.24(-1.05%) |
Jan 28, 2014 | 19.50 | 22.91 | 17.83 | 22.71 | 62,523 | -1.89(-7.69%) |
Jan 27, 2014 | 24.97 | 25.58 | 24.44 | 24.60 | 25,662 | +0.06(+0.23%) |
Jan 24, 2014 | 25.55 | 26.48 | 24.38 | 24.54 | 14,872 | -1.24(-4.82%) |
Jan 23, 2014 | 26.01 | 26.18 | 25.47 | 25.78 | 9,656 | -0.43(-1.64%) |
Jan 22, 2014 | 26.38 | 26.51 | 26.12 | 26.21 | 11,682 | -0.07(-0.25%) |
Jan 21, 2014 | 26.11 | 26.51 | 25.99 | 26.28 | 13,347 | +0.30(+1.14%) |
Jan 17, 2014 | 26.26 | 25.98 | 25.98 | 25.98 | 15,179 | -0.19(-0.73%) |
Jan 16, 2014 | 26.19 | 26.38 | 26.13 | 26.17 | 24,014 | -0.21(-0.80%) |
Jan 15, 2014 | 26.60 | 26.60 | 26.09 | 26.38 | 12,094 | -0.22(-0.83%) |
Jan 14, 2014 | 25.88 | 26.63 | 25.88 | 26.60 | 14,537 | +1.25(+4.94%) |
Jan 13, 2014 | 25.52 | 25.85 | 24.86 | 25.35 | 20,207 | -0.19(-0.75%) |
Jan 10, 2014 | 25.36 | 25.72 | 24.99 | 25.54 | 10,967 | +0.23(+0.91%) |
Jan 09, 2014 | 24.98 | 25.47 | 24.64 | 25.31 | 20,264 | +0.53(+2.12%) |
Jan 08, 2014 | 25.57 | 25.64 | 24.69 | 24.79 | 14,062 | -0.75(-2.92%) |
Jan 07, 2014 | 24.36 | 25.82 | 24.36 | 25.53 | 9,008 | +1.22(+5.03%) |
Jan 06, 2014 | 25.71 | 25.71 | 24.26 | 24.31 | 8,514 | -1.18(-4.65%) |
Jan 03, 2014 | 24.61 | 25.86 | 24.61 | 25.49 | 9,490 | +0.92(+3.73%) |
Jan 02, 2014 | 24.40 | 24.87 | 24.18 | 24.58 | 25,327 | -0.15(-0.62%) |
Dec 31, 2013 | 24.49 | 24.73 | 24.73 | 24.73 | 49,307 | +0.05(+0.19%) |
Dec 30, 2013 | 24.93 | 24.97 | 24.61 | 24.68 | 16,916 | -0.44(-1.75%) |
Dec 27, 2013 | 25.79 | 25.96 | 24.87 | 25.12 | 14,152 | -0.69(-2.66%) |
Dec 26, 2013 | 26.06 | 26.11 | 25.49 | 25.81 | 15,888 | -0.20(-0.77%) |
Dec 24, 2013 | 25.79 | 26.18 | 25.40 | 26.01 | 9,338 | -0.17(-0.66%) |
Dec 23, 2013 | 25.38 | 26.19 | 24.91 | 26.18 | 10,727 | +1.02(+4.06%) |
Dec 20, 2013 | 24.95 | 25.62 | 24.31 | 25.16 | 60,848 | +0.27(+1.07%) |
Dec 19, 2013 | 24.82 | 25.05 | 24.73 | 24.89 | 10,736 | -0.11(-0.46%) |
Dec 18, 2013 | 24.59 | 25.11 | 24.10 | 25.01 | 13,173 | +0.38(+1.55%) |
Dec 17, 2013 | 25.05 | 25.05 | 24.33 | 24.63 | 6,041 | -0.30(-1.19%) |
Dec 16, 2013 | 25.10 | 25.36 | 24.53 | 24.92 | 17,547 | -0.12(-0.50%) |
Dec 13, 2013 | 25.10 | 25.16 | 24.26 | 25.05 | 15,934 | -0.07(-0.27%) |
Dec 12, 2013 | 24.16 | 25.14 | 23.93 | 25.11 | 21,104 | +0.98(+4.08%) |
Dec 11, 2013 | 25.16 | 25.44 | 24.05 | 24.13 | 19,626 | -1.06(-4.21%) |
Dec 10, 2013 | 25.84 | 25.84 | 25.05 | 25.19 | 27,995 | -0.66(-2.55%) |
Dec 09, 2013 | 27.00 | 27.00 | 25.74 | 25.85 | 25,374 | +0.16(+0.63%) |
Dec 06, 2013 | 25.83 | 25.83 | 24.84 | 25.69 | 0 | +0.06(+0.22%) |
Dec 05, 2013 | 25.21 | 25.77 | 25.21 | 25.63 | 0 | +0.18(+0.71%) |
Dec 04, 2013 | 25.68 | 26.22 | 25.30 | 25.45 | 0 | -0.40(-1.55%) |
Dec 03, 2013 | 26.43 | 26.47 | 25.80 | 25.85 | 0 | -0.70(-2.63%) |