Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.44 | 25.20 | 24.44 | 24.99 | 3,211,556 | +0.21(+0.83%) |
Feb 27, 2014 | 24.81 | 24.98 | 24.65 | 24.78 | 1,737,858 | -0.09(-0.37%) |
Feb 26, 2014 | 25.06 | 25.20 | 24.81 | 24.88 | 1,322,344 | -0.25(-1.00%) |
Feb 25, 2014 | 24.99 | 25.31 | 24.92 | 25.13 | 2,933,179 | +0.16(+0.64%) |
Feb 24, 2014 | 24.92 | 25.24 | 24.76 | 24.97 | 2,761,147 | +0.21(+0.83%) |
Feb 21, 2014 | 24.92 | 24.99 | 24.69 | 24.76 | 1,218,109 | -0.05(-0.18%) |
Feb 20, 2014 | 25.04 | 25.17 | 24.78 | 24.81 | 1,387,318 | -0.30(-1.19%) |
Feb 19, 2014 | 25.01 | 25.17 | 24.90 | 25.10 | 1,717,477 | +0.02(+0.09%) |
Feb 18, 2014 | 24.85 | 25.15 | 24.76 | 25.08 | 1,014,347 | +0.14(+0.55%) |
Feb 14, 2014 | 24.62 | 24.94 | 24.94 | 24.94 | 1,153,807 | +0.27(+1.11%) |
Feb 13, 2014 | 24.53 | 24.94 | 24.51 | 24.67 | 911,902 | -0.02(-0.09%) |
Feb 12, 2014 | 24.49 | 24.71 | 24.42 | 24.69 | 1,611,764 | +0.18(+0.75%) |
Feb 11, 2014 | 24.19 | 24.60 | 24.07 | 24.51 | 3,235,377 | +0.23(+0.94%) |
Feb 10, 2014 | 24.17 | 24.37 | 24.05 | 24.28 | 1,048,885 | +0.02(+0.09%) |
Feb 07, 2014 | 24.10 | 24.38 | 24.10 | 24.26 | 1,161,071 | +0.25(+1.05%) |
Feb 06, 2014 | 23.80 | 24.21 | 23.59 | 24.01 | 687,339 | +0.18(+0.77%) |
Feb 05, 2014 | 23.91 | 24.05 | 23.64 | 23.82 | 1,027,195 | -0.11(-0.48%) |
Feb 04, 2014 | 23.48 | 24.05 | 23.07 | 23.94 | 1,415,319 | +0.39(+1.65%) |
Feb 03, 2014 | 24.26 | 24.26 | 23.52 | 23.55 | 1,356,289 | -0.71(-2.92%) |
Jan 31, 2014 | 24.03 | 24.35 | 23.98 | 24.26 | 2,847,893 | -0.02(-0.09%) |
Jan 30, 2014 | 24.21 | 24.35 | 24.10 | 24.28 | 2,397,283 | +0.21(+0.86%) |
Jan 29, 2014 | 24.14 | 24.37 | 23.98 | 24.07 | 1,113,752 | -0.27(-1.13%) |
Jan 28, 2014 | 24.10 | 24.39 | 24.01 | 24.35 | 3,656,759 | +0.37(+1.53%) |
Jan 27, 2014 | 24.19 | 24.35 | 23.85 | 23.98 | 1,980,176 | -0.27(-1.13%) |
Jan 24, 2014 | 24.37 | 24.66 | 24.23 | 24.26 | 1,609,191 | -0.41(-1.67%) |
Jan 23, 2014 | 24.42 | 24.68 | 24.35 | 24.67 | 1,858,063 | +0.21(+0.84%) |
Jan 22, 2014 | 24.30 | 24.60 | 24.23 | 24.46 | 2,165,013 | +0.30(+1.23%) |
Jan 21, 2014 | 23.91 | 24.23 | 23.89 | 24.17 | 1,570,380 | +0.25(+1.05%) |
Jan 17, 2014 | 23.91 | 23.91 | 23.91 | 23.91 | 1,450,081 | -0.07(-0.29%) |
Jan 16, 2014 | 23.89 | 24.10 | 23.78 | 23.98 | 1,717,731 | +0.02(+0.10%) |
Jan 15, 2014 | 23.91 | 24.30 | 23.91 | 23.96 | 3,019,621 | +0.05(+0.19%) |
Jan 14, 2014 | 23.34 | 24.07 | 23.25 | 23.91 | 3,807,571 | +0.55(+2.35%) |
Jan 13, 2014 | 23.41 | 23.57 | 23.25 | 23.36 | 2,370,959 | -0.07(-0.29%) |
Jan 10, 2014 | 22.88 | 23.62 | 22.84 | 23.43 | 4,041,444 | +0.55(+2.40%) |
Jan 09, 2014 | 22.70 | 22.95 | 22.40 | 22.88 | 1,474,727 | +0.25(+1.11%) |
Jan 08, 2014 | 22.66 | 22.68 | 22.34 | 22.63 | 917,934 | -0.02(-0.10%) |
Jan 07, 2014 | 22.43 | 22.77 | 22.34 | 22.66 | 1,915,882 | +0.16(+0.71%) |
Jan 06, 2014 | 22.47 | 22.54 | 22.24 | 22.50 | 1,378,517 | +0.00(+0.00%) |
Jan 03, 2014 | 22.52 | 22.59 | 22.36 | 22.50 | 983,835 | -0.02(-0.10%) |
Jan 02, 2014 | 22.54 | 22.59 | 22.31 | 22.52 | 697,168 | +0.02(+0.10%) |
Dec 31, 2013 | 22.22 | 22.50 | 22.50 | 22.50 | 900,183 | +0.14(+0.61%) |
Dec 30, 2013 | 22.15 | 22.47 | 22.15 | 22.36 | 613,114 | +0.14(+0.62%) |
Dec 27, 2013 | 22.24 | 22.27 | 22.01 | 22.22 | 1,007,682 | -0.03(-0.14%) |
Dec 26, 2013 | 22.09 | 22.36 | 22.09 | 22.25 | 587,608 | +0.02(+0.10%) |
Dec 24, 2013 | 21.64 | 22.27 | 21.46 | 22.23 | 1,997,988 | +0.11(+0.51%) |
Dec 23, 2013 | 22.14 | 22.36 | 22.07 | 22.12 | 1,036,084 | -0.04(-0.20%) |
Dec 20, 2013 | 22.09 | 22.27 | 22.07 | 22.16 | 1,312,017 | +0.02(+0.10%) |
Dec 19, 2013 | 22.41 | 22.44 | 22.03 | 22.14 | 1,226,505 | -0.38(-1.70%) |
Dec 18, 2013 | 22.34 | 22.63 | 22.03 | 22.52 | 1,703,623 | +0.22(+1.01%) |
Dec 17, 2013 | 22.07 | 22.39 | 22.03 | 22.30 | 736,886 | +0.16(+0.71%) |
Dec 16, 2013 | 22.16 | 22.23 | 21.98 | 22.14 | 764,671 | +0.05(+0.20%) |
Dec 13, 2013 | 21.69 | 22.14 | 21.58 | 22.09 | 897,723 | +0.38(+1.76%) |
Dec 12, 2013 | 21.67 | 21.76 | 21.42 | 21.71 | 1,430,809 | -0.07(-0.31%) |
Dec 11, 2013 | 21.98 | 22.16 | 21.63 | 21.78 | 1,305,864 | -0.45(-2.02%) |
Dec 10, 2013 | 22.14 | 22.43 | 22.12 | 22.23 | 768,877 | -0.02(-0.10%) |
Dec 09, 2013 | 21.87 | 22.27 | 21.87 | 22.25 | 820,105 | +0.31(+1.44%) |
Dec 06, 2013 | 22.12 | 22.12 | 21.80 | 21.94 | 995,055 | +0.09(+0.41%) |
Dec 05, 2013 | 21.89 | 22.09 | 21.76 | 21.85 | 1,169,540 | -0.27(-1.22%) |
Dec 04, 2013 | 22.03 | 22.23 | 21.80 | 22.12 | 1,092,582 | +0.00(+0.00%) |
Dec 03, 2013 | 22.25 | 22.34 | 22.09 | 22.12 | 1,946,730 | -0.27(-1.21%) |