Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.71 | 25.87 | 25.46 | 25.83 | 79,392 | +0.06(+0.24%) |
Feb 27, 2014 | 25.75 | 25.79 | 25.60 | 25.76 | 37,799 | +0.26(+1.03%) |
Feb 26, 2014 | 25.26 | 25.50 | 25.25 | 25.50 | 45,596 | +0.29(+1.15%) |
Feb 25, 2014 | 25.12 | 25.22 | 25.11 | 25.21 | 26,943 | +0.40(+1.60%) |
Feb 24, 2014 | 24.75 | 24.91 | 24.75 | 24.82 | 30,525 | -0.10(-0.39%) |
Feb 21, 2014 | 24.69 | 24.91 | 24.66 | 24.91 | 19,506 | +0.27(+1.10%) |
Feb 20, 2014 | 24.78 | 24.83 | 24.51 | 24.64 | 16,422 | -0.16(-0.63%) |
Feb 19, 2014 | 25.21 | 25.21 | 24.78 | 24.80 | 32,580 | -0.20(-0.81%) |
Feb 18, 2014 | 25.00 | 25.18 | 24.98 | 25.00 | 54,590 | +0.15(+0.60%) |
Feb 14, 2014 | 24.94 | 24.85 | 24.85 | 24.85 | 99,035 | -0.04(-0.18%) |
Feb 13, 2014 | 24.90 | 24.94 | 24.77 | 24.90 | 46,380 | +0.33(+1.34%) |
Feb 12, 2014 | 24.68 | 24.68 | 24.52 | 24.57 | 7,260 | -0.32(-1.27%) |
Feb 11, 2014 | 24.87 | 24.93 | 24.72 | 24.88 | 9,122 | -0.23(-0.90%) |
Feb 10, 2014 | 24.87 | 25.11 | 24.87 | 25.11 | 36,887 | +0.11(+0.45%) |
Feb 07, 2014 | 24.91 | 25.18 | 24.91 | 25.00 | 34,134 | +0.05(+0.20%) |
Feb 06, 2014 | 25.00 | 25.00 | 24.91 | 24.95 | 3,873 | -0.26(-1.05%) |
Feb 05, 2014 | 25.40 | 25.63 | 25.21 | 25.21 | 9,804 | -0.46(-1.80%) |
Feb 04, 2014 | 25.81 | 25.82 | 25.56 | 25.68 | 41,001 | -0.53(-2.02%) |
Feb 03, 2014 | 25.51 | 26.21 | 25.43 | 26.21 | 65,280 | +0.61(+2.38%) |
Jan 31, 2014 | 25.59 | 25.60 | 25.42 | 25.60 | 61,116 | +0.50(+1.98%) |
Jan 30, 2014 | 25.20 | 25.21 | 25.08 | 25.10 | 5,870 | -0.28(-1.11%) |
Jan 29, 2014 | 25.15 | 25.38 | 25.10 | 25.38 | 40,067 | +0.42(+1.68%) |
Jan 28, 2014 | 24.94 | 24.96 | 24.76 | 24.96 | 27,449 | +0.08(+0.30%) |
Jan 27, 2014 | 25.10 | 25.23 | 24.89 | 24.89 | 78,920 | -0.32(-1.27%) |
Jan 24, 2014 | 25.10 | 25.24 | 25.01 | 25.21 | 99,246 | +0.36(+1.43%) |
Jan 23, 2014 | 24.54 | 24.86 | 24.54 | 24.85 | 26,869 | +0.47(+1.92%) |
Jan 22, 2014 | 24.36 | 24.42 | 24.36 | 24.38 | 23,719 | +0.04(+0.16%) |
Jan 21, 2014 | 24.31 | 24.36 | 24.31 | 24.34 | 4,064 | +0.05(+0.20%) |
Jan 17, 2014 | 24.01 | 24.30 | 24.30 | 24.30 | 99,035 | +0.26(+1.07%) |
Jan 16, 2014 | 24.13 | 24.13 | 24.04 | 24.04 | 1,621 | +0.21(+0.90%) |
Jan 15, 2014 | 23.87 | 23.82 | 23.65 | 23.82 | 3,700 | -0.04(-0.19%) |
Jan 14, 2014 | 23.97 | 23.97 | 23.85 | 23.87 | 9,854 | -0.21(-0.87%) |
Jan 13, 2014 | 23.87 | 24.09 | 23.87 | 24.08 | 11,280 | +0.25(+1.07%) |
Jan 10, 2014 | 23.55 | 23.82 | 23.53 | 23.82 | 19,236 | +0.56(+2.41%) |
Jan 09, 2014 | 23.19 | 23.27 | 23.05 | 23.26 | 12,447 | +0.39(+1.72%) |
Jan 08, 2014 | 22.90 | 22.91 | 22.80 | 22.87 | 13,197 | -0.28(-1.21%) |
Jan 07, 2014 | 23.12 | 23.15 | 23.08 | 23.15 | 15,517 | +0.15(+0.66%) |
Jan 06, 2014 | 22.95 | 23.14 | 22.95 | 23.00 | 14,179 | +0.17(+0.74%) |
Jan 03, 2014 | 22.68 | 22.88 | 22.67 | 22.83 | 15,470 | +0.00(+0.00%) |
Jan 02, 2014 | 22.54 | 22.86 | 22.54 | 22.83 | 78,574 | +0.20(+0.87%) |
Dec 31, 2013 | 22.79 | 22.63 | 22.63 | 22.63 | 24,927 | -0.32(-1.38%) |
Dec 30, 2013 | 22.78 | 23.00 | 22.78 | 22.95 | 14,367 | +0.29(+1.26%) |
Dec 27, 2013 | 22.76 | 22.85 | 22.67 | 22.67 | 3,494 | -0.12(-0.53%) |
Dec 26, 2013 | 22.74 | 22.79 | 22.74 | 22.79 | 31,774 | -0.16(-0.72%) |
Dec 24, 2013 | 23.21 | 23.21 | 22.95 | 22.95 | 9,881 | -0.53(-2.24%) |
Dec 23, 2013 | 23.48 | 23.48 | 23.48 | 23.48 | 997 | -0.09(-0.40%) |
Dec 20, 2013 | 23.38 | 23.57 | 23.31 | 23.57 | 7,078 | +0.65(+2.83%) |
Dec 19, 2013 | 23.01 | 23.01 | 22.82 | 22.92 | 32,196 | -0.05(-0.23%) |
Dec 18, 2013 | 22.88 | 23.15 | 22.88 | 22.97 | 15,086 | -0.18(-0.77%) |
Dec 17, 2013 | 22.87 | 23.15 | 22.86 | 23.15 | 3,813 | +0.20(+0.89%) |
Dec 16, 2013 | 23.03 | 23.04 | 22.95 | 22.95 | 2,081 | -0.17(-0.75%) |
Dec 13, 2013 | 23.16 | 23.16 | 23.12 | 23.12 | 13,777 | +0.18(+0.77%) |
Dec 12, 2013 | 22.93 | 22.96 | 22.89 | 22.94 | 3,458 | -0.24(-1.04%) |
Dec 11, 2013 | 23.18 | 23.29 | 23.17 | 23.18 | 4,412 | -0.25(-1.08%) |
Dec 10, 2013 | 23.35 | 23.46 | 23.29 | 23.44 | 8,832 | +0.43(+1.88%) |
Dec 09, 2013 | 23.10 | 23.10 | 22.95 | 23.00 | 10,653 | +0.06(+0.27%) |
Dec 06, 2013 | 22.91 | 23.02 | 22.75 | 22.94 | 18,302 | +0.18(+0.78%) |
Dec 05, 2013 | 22.79 | 22.94 | 22.76 | 22.76 | 23,011 | -0.13(-0.56%) |
Dec 04, 2013 | 22.77 | 23.08 | 22.75 | 22.89 | 12,138 | -0.48(-2.04%) |
Dec 03, 2013 | 23.38 | 23.45 | 23.27 | 23.37 | 2,508 | +0.18(+0.79%) |