Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.45 | 25.70 | 25.35 | 25.61 | 1,473,616 | +0.11(+0.43%) |
Feb 27, 2014 | 25.35 | 25.61 | 25.35 | 25.50 | 1,987,982 | +0.16(+0.63%) |
Feb 26, 2014 | 25.45 | 25.50 | 25.22 | 25.34 | 841,400 | -0.04(-0.16%) |
Feb 25, 2014 | 25.27 | 25.48 | 25.19 | 25.38 | 2,065,605 | +0.14(+0.55%) |
Feb 24, 2014 | 25.36 | 25.53 | 25.24 | 25.24 | 1,670,413 | -0.12(-0.47%) |
Feb 21, 2014 | 25.35 | 25.62 | 25.24 | 25.36 | 1,738,579 | +0.00(+0.00%) |
Feb 20, 2014 | 25.83 | 26.05 | 25.32 | 25.36 | 1,375,336 | -0.67(-2.57%) |
Feb 19, 2014 | 25.65 | 26.09 | 25.65 | 26.03 | 896,954 | +0.30(+1.17%) |
Feb 18, 2014 | 25.75 | 25.86 | 25.62 | 25.73 | 1,094,539 | +0.02(+0.08%) |
Feb 14, 2014 | 25.71 | 25.71 | 25.71 | 0 | -0.08(-0.31%) | |
Feb 13, 2014 | 25.49 | 25.79 | 25.43 | 25.79 | 676,042 | +0.29(+1.14%) |
Feb 12, 2014 | 25.46 | 25.55 | 25.29 | 25.50 | 707,234 | +0.02(+0.08%) |
Feb 11, 2014 | 25.28 | 25.54 | 25.08 | 25.48 | 1,014,999 | +0.32(+1.27%) |
Feb 10, 2014 | 25.35 | 25.40 | 24.99 | 25.16 | 639,927 | -0.22(-0.87%) |
Feb 07, 2014 | 25.10 | 25.39 | 25.08 | 25.38 | 820,466 | +0.24(+0.95%) |
Feb 06, 2014 | 24.90 | 25.25 | 24.90 | 25.14 | 748,927 | +0.25(+1.00%) |
Feb 05, 2014 | 24.39 | 24.93 | 24.37 | 24.89 | 1,054,268 | +0.47(+1.92%) |
Feb 04, 2014 | 24.39 | 24.42 | 24.28 | 24.42 | 771,332 | +0.01(+0.04%) |
Feb 03, 2014 | 24.58 | 24.63 | 24.36 | 24.41 | 751,005 | -0.16(-0.65%) |
Jan 31, 2014 | 24.34 | 24.67 | 24.33 | 24.57 | 1,227,332 | +0.00(+0.00%) |
Jan 30, 2014 | 24.50 | 24.64 | 24.49 | 24.57 | 2,003,690 | +0.08(+0.33%) |
Jan 29, 2014 | 24.57 | 24.72 | 24.38 | 24.49 | 0 | -0.19(-0.77%) |
Jan 28, 2014 | 24.84 | 24.91 | 24.67 | 24.68 | 1,099,881 | -0.10(-0.40%) |
Jan 27, 2014 | 24.75 | 24.85 | 24.58 | 24.78 | 792,899 | -0.02(-0.08%) |
Jan 24, 2014 | 24.90 | 25.02 | 24.70 | 24.80 | 876,089 | -0.14(-0.56%) |
Jan 23, 2014 | 24.97 | 25.06 | 24.85 | 24.94 | 612,596 | -0.15(-0.60%) |
Jan 22, 2014 | 24.95 | 25.16 | 24.92 | 25.09 | 1,378,426 | +0.16(+0.64%) |
Jan 21, 2014 | 24.75 | 24.94 | 24.71 | 24.93 | 1,024,674 | +0.22(+0.89%) |
Jan 20, 2014 | 24.71 | 24.81 | 24.62 | 24.71 | 382,415 | -0.07(-0.28%) |
Jan 17, 2014 | 24.65 | 24.88 | 24.65 | 24.78 | 1,902,989 | +0.06(+0.24%) |
Jan 16, 2014 | 24.75 | 24.77 | 24.62 | 24.72 | 4,307,538 | -0.03(-0.12%) |
Jan 15, 2014 | 24.88 | 24.98 | 24.73 | 24.75 | 3,149,288 | -0.13(-0.52%) |
Jan 14, 2014 | 25.16 | 25.33 | 24.48 | 24.88 | 2,629,545 | -0.43(-1.70%) |
Jan 13, 2014 | 25.56 | 25.73 | 25.20 | 25.31 | 1,432,419 | -0.40(-1.56%) |
Jan 10, 2014 | 25.54 | 25.76 | 25.39 | 25.71 | 898,106 | +0.23(+0.90%) |
Jan 09, 2014 | 25.48 | 25.58 | 25.30 | 25.48 | 825,353 | +0.12(+0.47%) |
Jan 08, 2014 | 25.38 | 25.50 | 25.30 | 25.36 | 0 | -0.06(-0.24%) |
Jan 07, 2014 | 25.26 | 25.55 | 25.26 | 25.42 | 795,275 | +0.05(+0.20%) |
Jan 06, 2014 | 25.45 | 25.50 | 25.10 | 25.37 | 671,381 | -0.08(-0.31%) |
Jan 03, 2014 | 25.39 | 25.51 | 25.25 | 25.45 | 263,534 | -0.01(-0.04%) |
Jan 02, 2014 | 25.79 | 25.81 | 25.23 | 25.46 | 487,780 | -0.39(-1.51%) |
Dec 31, 2013 | 25.85 | 25.85 | 25.85 | 0 | +0.20(+0.78%) | |
Dec 30, 2013 | 25.67 | 25.74 | 25.47 | 25.65 | 254,535 | +0.03(+0.12%) |
Dec 27, 2013 | 25.58 | 25.84 | 25.48 | 25.62 | 374,734 | +0.14(+0.55%) |
Dec 24, 2013 | 25.48 | 25.48 | 25.48 | 0 | +0.13(+0.51%) | |
Dec 23, 2013 | 25.50 | 25.50 | 25.14 | 25.35 | 625,845 | -0.08(-0.31%) |
Dec 20, 2013 | 25.44 | 25.55 | 25.13 | 25.43 | 1,867,960 | +0.10(+0.39%) |
Dec 19, 2013 | 25.19 | 25.40 | 24.99 | 25.33 | 485,191 | +0.15(+0.60%) |
Dec 18, 2013 | 25.01 | 25.35 | 25.00 | 25.18 | 0 | +0.20(+0.80%) |
Dec 17, 2013 | 24.85 | 25.18 | 24.72 | 24.98 | 1,154,112 | +0.16(+0.64%) |
Dec 16, 2013 | 24.96 | 25.34 | 24.81 | 24.82 | 589,772 | -0.08(-0.32%) |
Dec 13, 2013 | 24.88 | 24.98 | 24.66 | 24.90 | 523,513 | +0.02(+0.08%) |
Dec 12, 2013 | 24.82 | 25.04 | 24.71 | 24.88 | 706,289 | -0.03(-0.12%) |
Dec 11, 2013 | 25.47 | 25.50 | 24.88 | 24.91 | 1,079,784 | -0.56(-2.20%) |
Dec 10, 2013 | 25.31 | 25.49 | 25.11 | 25.47 | 927,362 | +0.11(+0.43%) |
Dec 09, 2013 | 25.33 | 25.44 | 25.15 | 25.36 | 1,261,724 | +0.01(+0.04%) |
Dec 06, 2013 | 25.00 | 25.40 | 24.95 | 25.35 | 633,027 | +0.43(+1.73%) |
Dec 05, 2013 | 24.72 | 25.00 | 24.65 | 24.92 | 958,476 | +0.21(+0.85%) |
Dec 04, 2013 | 24.41 | 24.73 | 24.31 | 24.71 | 894,392 | +0.22(+0.90%) |
Dec 03, 2013 | 24.49 | 24.61 | 24.30 | 24.49 | 0 | -0.08(-0.33%) |