Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.76 | 24.98 | 24.65 | 24.89 | 8,220,912 | +0.10(+0.41%) |
Feb 27, 2014 | 24.42 | 24.80 | 24.36 | 24.79 | 5,821,748 | +0.37(+1.50%) |
Feb 26, 2014 | 24.50 | 24.56 | 24.22 | 24.42 | 5,807,670 | -0.04(-0.16%) |
Feb 25, 2014 | 24.68 | 24.69 | 24.41 | 24.46 | 6,571,462 | -0.27(-1.10%) |
Feb 24, 2014 | 24.37 | 24.87 | 24.37 | 24.73 | 5,856,865 | +0.35(+1.44%) |
Feb 21, 2014 | 24.28 | 24.56 | 24.20 | 24.38 | 5,964,499 | +0.13(+0.55%) |
Feb 20, 2014 | 24.25 | 24.33 | 23.97 | 24.25 | 7,926,283 | +0.04(+0.16%) |
Feb 19, 2014 | 24.60 | 24.76 | 24.19 | 24.21 | 5,618,230 | -0.49(-1.98%) |
Feb 18, 2014 | 24.77 | 24.85 | 24.65 | 24.70 | 4,536,020 | -0.02(-0.09%) |
Feb 14, 2014 | 24.82 | 24.72 | 24.72 | 24.72 | 6,362,957 | -0.15(-0.59%) |
Feb 13, 2014 | 24.69 | 24.90 | 24.64 | 24.87 | 4,474,017 | +0.00(+0.00%) |
Feb 12, 2014 | 24.92 | 25.10 | 24.75 | 24.87 | 3,272,371 | +0.01(+0.03%) |
Feb 11, 2014 | 24.52 | 24.92 | 24.37 | 24.86 | 6,092,513 | +0.36(+1.46%) |
Feb 10, 2014 | 24.69 | 24.71 | 24.37 | 24.51 | 6,036,929 | -0.22(-0.88%) |
Feb 07, 2014 | 24.61 | 24.76 | 24.41 | 24.72 | 6,804,934 | +0.25(+1.02%) |
Feb 06, 2014 | 24.12 | 24.49 | 24.08 | 24.48 | 4,720,935 | +0.42(+1.75%) |
Feb 05, 2014 | 24.22 | 24.32 | 23.99 | 24.06 | 5,384,060 | -0.20(-0.83%) |
Feb 04, 2014 | 24.24 | 24.38 | 24.06 | 24.26 | 10,880,456 | +0.22(+0.91%) |
Feb 03, 2014 | 24.80 | 24.90 | 24.02 | 24.04 | 9,983,882 | -0.82(-3.29%) |
Jan 31, 2014 | 24.71 | 25.07 | 24.62 | 24.86 | 6,732,648 | -0.35(-1.39%) |
Jan 30, 2014 | 24.93 | 25.35 | 24.92 | 25.21 | 6,168,867 | +0.53(+2.14%) |
Jan 29, 2014 | 24.72 | 25.11 | 24.63 | 24.68 | 8,287,266 | -0.26(-1.06%) |
Jan 28, 2014 | 24.91 | 25.02 | 24.78 | 24.94 | 7,729,082 | +0.14(+0.56%) |
Jan 27, 2014 | 25.04 | 25.20 | 24.69 | 24.80 | 8,370,129 | -0.23(-0.93%) |
Jan 24, 2014 | 25.32 | 25.55 | 25.01 | 25.04 | 9,229,857 | -0.60(-2.35%) |
Jan 23, 2014 | 25.61 | 25.71 | 25.42 | 25.64 | 10,493,547 | -0.22(-0.87%) |
Jan 22, 2014 | 25.60 | 25.89 | 25.57 | 25.86 | 7,914,887 | +0.25(+0.97%) |
Jan 21, 2014 | 25.54 | 25.64 | 25.35 | 25.62 | 9,965,764 | +0.30(+1.19%) |
Jan 17, 2014 | 25.89 | 25.31 | 25.31 | 25.31 | 11,012,611 | -0.94(-3.60%) |
Jan 16, 2014 | 26.43 | 26.46 | 26.17 | 26.26 | 8,849,570 | -0.19(-0.70%) |
Jan 15, 2014 | 26.18 | 26.45 | 26.16 | 26.44 | 7,786,340 | +0.26(+1.01%) |
Jan 14, 2014 | 26.05 | 26.21 | 25.93 | 26.18 | 6,932,241 | +0.25(+0.96%) |
Jan 13, 2014 | 26.47 | 26.54 | 25.88 | 25.93 | 7,890,213 | -0.57(-2.13%) |
Jan 10, 2014 | 26.84 | 26.89 | 26.36 | 26.50 | 6,177,224 | -0.36(-1.35%) |
Jan 09, 2014 | 26.87 | 26.96 | 26.56 | 26.86 | 4,745,617 | +0.03(+0.12%) |
Jan 08, 2014 | 26.82 | 26.97 | 26.56 | 26.83 | 6,262,336 | +0.09(+0.35%) |
Jan 07, 2014 | 27.17 | 27.23 | 26.58 | 26.74 | 9,000,452 | -0.32(-1.17%) |
Jan 06, 2014 | 27.31 | 27.61 | 27.00 | 27.06 | 8,013,808 | -0.01(-0.03%) |
Jan 03, 2014 | 26.79 | 27.36 | 26.77 | 27.06 | 5,167,532 | +0.31(+1.16%) |
Jan 02, 2014 | 26.55 | 27.12 | 26.55 | 26.75 | 4,477,130 | -0.29(-1.09%) |
Dec 31, 2013 | 26.82 | 27.05 | 27.05 | 27.05 | 3,587,378 | +0.31(+1.16%) |
Dec 30, 2013 | 26.81 | 26.82 | 26.66 | 26.74 | 2,425,306 | +0.03(+0.12%) |
Dec 27, 2013 | 26.75 | 26.82 | 26.63 | 26.71 | 2,507,092 | -0.05(-0.17%) |
Dec 26, 2013 | 26.65 | 26.82 | 26.62 | 26.75 | 2,395,710 | +0.12(+0.44%) |
Dec 24, 2013 | 26.68 | 26.70 | 26.51 | 26.64 | 1,377,937 | +0.03(+0.12%) |
Dec 23, 2013 | 26.39 | 26.65 | 26.31 | 26.61 | 4,388,985 | +0.38(+1.45%) |
Dec 20, 2013 | 26.30 | 26.42 | 26.20 | 26.23 | 8,935,412 | +0.01(+0.03%) |
Dec 19, 2013 | 26.12 | 26.30 | 26.00 | 26.22 | 4,753,831 | -0.02(-0.06%) |
Dec 18, 2013 | 25.44 | 26.26 | 25.43 | 26.24 | 9,406,914 | +0.80(+3.13%) |
Dec 17, 2013 | 25.65 | 25.66 | 25.42 | 25.44 | 4,224,031 | -0.22(-0.85%) |
Dec 16, 2013 | 25.58 | 25.73 | 25.54 | 25.65 | 3,926,636 | +0.18(+0.70%) |
Dec 13, 2013 | 25.47 | 25.70 | 25.38 | 25.48 | 4,728,705 | +0.05(+0.21%) |
Dec 12, 2013 | 25.44 | 25.62 | 25.40 | 25.42 | 7,116,745 | +0.00(+0.00%) |
Dec 11, 2013 | 25.91 | 26.00 | 25.35 | 25.42 | 6,800,744 | -0.51(-1.97%) |
Dec 10, 2013 | 25.96 | 26.22 | 25.93 | 25.93 | 3,409,516 | -0.12(-0.45%) |
Dec 09, 2013 | 26.17 | 26.22 | 25.93 | 26.05 | 4,426,118 | +0.02(+0.09%) |
Dec 06, 2013 | 25.98 | 26.07 | 25.76 | 26.03 | 4,863,066 | +0.38(+1.48%) |
Dec 05, 2013 | 25.65 | 25.76 | 25.57 | 25.65 | 4,567,448 | -0.19(-0.72%) |
Dec 04, 2013 | 25.64 | 26.03 | 25.56 | 25.83 | 4,555,861 | +0.13(+0.51%) |
Dec 03, 2013 | 25.85 | 26.04 | 25.55 | 25.70 | 5,665,989 | -0.34(-1.31%) |