Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.77 | 25.00 | 24.43 | 24.49 | 293,591 | -0.21(-0.84%) |
Feb 27, 2014 | 24.52 | 24.71 | 24.30 | 24.70 | 201,534 | +0.11(+0.46%) |
Feb 26, 2014 | 24.40 | 24.93 | 24.37 | 24.59 | 215,284 | +0.26(+1.07%) |
Feb 25, 2014 | 24.17 | 24.51 | 24.11 | 24.33 | 166,504 | +0.12(+0.50%) |
Feb 24, 2014 | 24.11 | 24.43 | 23.98 | 24.21 | 330,506 | +0.22(+0.94%) |
Feb 21, 2014 | 24.27 | 24.44 | 23.95 | 23.98 | 219,264 | -0.16(-0.68%) |
Feb 20, 2014 | 23.86 | 24.15 | 23.69 | 24.14 | 185,754 | +0.27(+1.12%) |
Feb 19, 2014 | 24.03 | 24.48 | 23.85 | 23.88 | 232,437 | -0.37(-1.53%) |
Feb 18, 2014 | 24.27 | 24.48 | 24.08 | 24.25 | 185,947 | -0.03(-0.11%) |
Feb 14, 2014 | 24.21 | 24.27 | 24.27 | 24.27 | 178,890 | +0.04(+0.18%) |
Feb 13, 2014 | 23.43 | 24.28 | 23.39 | 24.23 | 189,595 | +0.58(+2.45%) |
Feb 12, 2014 | 23.40 | 23.82 | 23.40 | 23.65 | 229,280 | +0.23(+1.00%) |
Feb 11, 2014 | 23.24 | 23.57 | 23.00 | 23.42 | 192,141 | +0.24(+1.04%) |
Feb 10, 2014 | 23.23 | 23.23 | 22.84 | 23.18 | 212,282 | -0.10(-0.41%) |
Feb 07, 2014 | 23.02 | 23.41 | 22.85 | 23.27 | 202,960 | +0.30(+1.32%) |
Feb 06, 2014 | 22.96 | 23.73 | 22.71 | 22.97 | 267,563 | +0.08(+0.34%) |
Feb 05, 2014 | 22.87 | 23.10 | 22.74 | 22.89 | 257,325 | -0.16(-0.68%) |
Feb 04, 2014 | 23.12 | 23.40 | 22.70 | 23.05 | 487,541 | +0.05(+0.23%) |
Feb 03, 2014 | 24.19 | 24.45 | 22.94 | 22.99 | 909,662 | -1.25(-5.14%) |
Jan 31, 2014 | 23.83 | 24.44 | 23.46 | 24.24 | 416,501 | -0.10(-0.39%) |
Jan 30, 2014 | 24.04 | 24.44 | 23.70 | 24.33 | 327,800 | +0.54(+2.25%) |
Jan 29, 2014 | 23.62 | 24.08 | 23.61 | 23.80 | 265,220 | -0.04(-0.18%) |
Jan 28, 2014 | 24.10 | 24.27 | 23.68 | 23.84 | 264,808 | -0.18(-0.76%) |
Jan 27, 2014 | 24.14 | 24.23 | 23.78 | 24.02 | 248,275 | -0.06(-0.25%) |
Jan 24, 2014 | 24.73 | 25.04 | 23.83 | 24.08 | 338,233 | -0.86(-3.43%) |
Jan 23, 2014 | 24.91 | 25.08 | 24.78 | 24.94 | 201,729 | -0.17(-0.69%) |
Jan 22, 2014 | 25.00 | 25.20 | 24.79 | 25.11 | 130,564 | +0.16(+0.66%) |
Jan 21, 2014 | 25.16 | 25.21 | 24.85 | 24.95 | 231,780 | +0.02(+0.07%) |
Jan 17, 2014 | 25.07 | 24.93 | 24.93 | 24.93 | 190,107 | -0.13(-0.52%) |
Jan 16, 2014 | 25.05 | 25.31 | 24.87 | 25.06 | 223,427 | -0.13(-0.51%) |
Jan 15, 2014 | 25.07 | 25.41 | 25.08 | 25.19 | 226,168 | +0.12(+0.48%) |
Jan 14, 2014 | 24.83 | 25.32 | 24.76 | 25.07 | 287,918 | +0.35(+1.40%) |
Jan 13, 2014 | 25.32 | 25.47 | 24.59 | 24.72 | 309,570 | -0.76(-2.99%) |
Jan 10, 2014 | 25.86 | 26.19 | 25.15 | 25.48 | 517,684 | -0.45(-1.73%) |
Jan 09, 2014 | 25.48 | 26.48 | 25.40 | 25.93 | 875,422 | +0.59(+2.32%) |
Jan 08, 2014 | 25.36 | 25.51 | 25.15 | 25.35 | 509,715 | -0.10(-0.41%) |
Jan 07, 2014 | 25.33 | 25.65 | 25.33 | 25.45 | 243,756 | +0.18(+0.72%) |
Jan 06, 2014 | 25.68 | 25.85 | 25.17 | 25.27 | 336,959 | -0.31(-1.22%) |
Jan 03, 2014 | 25.06 | 25.64 | 24.92 | 25.58 | 356,424 | +0.54(+2.14%) |
Jan 02, 2014 | 25.50 | 25.66 | 24.89 | 25.04 | 233,494 | -0.48(-1.90%) |
Dec 31, 2013 | 25.59 | 25.53 | 25.53 | 25.53 | 283,657 | -0.08(-0.30%) |
Dec 30, 2013 | 25.80 | 25.91 | 25.59 | 25.61 | 147,627 | -0.17(-0.67%) |
Dec 27, 2013 | 26.08 | 26.19 | 25.70 | 25.78 | 199,385 | -0.22(-0.83%) |
Dec 26, 2013 | 25.93 | 26.06 | 25.74 | 26.00 | 308,973 | +0.18(+0.70%) |
Dec 24, 2013 | 25.66 | 25.88 | 25.45 | 25.81 | 216,158 | +0.11(+0.44%) |
Dec 23, 2013 | 25.06 | 25.74 | 24.93 | 25.70 | 689,012 | +0.80(+3.23%) |
Dec 20, 2013 | 24.79 | 25.02 | 24.34 | 24.90 | 1,752,698 | +0.20(+0.81%) |
Dec 19, 2013 | 25.08 | 25.31 | 24.35 | 24.70 | 1,186,635 | -0.54(-2.16%) |
Dec 18, 2013 | 25.17 | 25.36 | 24.78 | 25.24 | 448,562 | +0.18(+0.72%) |
Dec 17, 2013 | 25.32 | 25.47 | 24.88 | 25.06 | 252,297 | -0.24(-0.96%) |
Dec 16, 2013 | 24.94 | 25.45 | 24.92 | 25.30 | 381,872 | +0.48(+1.92%) |
Dec 13, 2013 | 25.00 | 25.04 | 24.48 | 24.83 | 359,335 | -0.03(-0.10%) |
Dec 12, 2013 | 24.88 | 25.04 | 24.70 | 24.85 | 356,106 | -0.01(-0.03%) |
Dec 11, 2013 | 25.48 | 25.48 | 24.81 | 24.86 | 339,264 | -0.61(-2.41%) |
Dec 10, 2013 | 25.81 | 25.99 | 25.33 | 25.48 | 335,659 | -0.47(-1.80%) |
Dec 09, 2013 | 25.85 | 26.14 | 25.70 | 25.94 | 343,831 | +0.04(+0.17%) |
Dec 06, 2013 | 26.28 | 26.51 | 25.86 | 25.90 | 0 | -0.04(-0.17%) |
Dec 05, 2013 | 25.87 | 26.00 | 25.47 | 25.94 | 0 | +0.04(+0.17%) |
Dec 04, 2013 | 26.12 | 26.36 | 25.48 | 25.90 | 0 | -0.35(-1.35%) |
Dec 03, 2013 | 26.71 | 26.89 | 26.16 | 26.25 | 0 | -0.51(-1.91%) |