Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.46 | 23.76 | 23.41 | 23.61 | 503,091 | -0.09(-0.39%) |
Feb 27, 2014 | 23.77 | 23.94 | 23.62 | 23.70 | 121,563 | -0.14(-0.60%) |
Feb 26, 2014 | 23.86 | 23.93 | 23.67 | 23.84 | 152,331 | +0.08(+0.33%) |
Feb 25, 2014 | 23.77 | 23.86 | 23.65 | 23.77 | 365,029 | +0.00(+0.00%) |
Feb 24, 2014 | 23.97 | 24.10 | 23.56 | 23.77 | 1,946,640 | -0.14(-0.57%) |
Feb 21, 2014 | 24.24 | 24.30 | 23.89 | 23.90 | 188,595 | -0.23(-0.95%) |
Feb 20, 2014 | 24.10 | 24.32 | 24.04 | 24.13 | 332,295 | +0.13(+0.54%) |
Feb 19, 2014 | 23.82 | 24.26 | 23.76 | 24.00 | 348,195 | +0.13(+0.54%) |
Feb 18, 2014 | 23.79 | 24.05 | 23.57 | 23.87 | 205,348 | +0.06(+0.24%) |
Feb 14, 2014 | 23.41 | 23.82 | 23.82 | 23.82 | 117,106 | +0.36(+1.52%) |
Feb 13, 2014 | 23.10 | 23.67 | 23.07 | 23.46 | 238,854 | +0.21(+0.92%) |
Feb 12, 2014 | 23.20 | 23.39 | 23.05 | 23.24 | 272,558 | -0.01(-0.03%) |
Feb 11, 2014 | 23.14 | 23.48 | 22.95 | 23.25 | 340,197 | +0.01(+0.06%) |
Feb 10, 2014 | 22.87 | 23.38 | 22.74 | 23.24 | 242,485 | +0.37(+1.62%) |
Feb 07, 2014 | 22.82 | 22.94 | 22.65 | 22.87 | 240,374 | +0.01(+0.06%) |
Feb 06, 2014 | 22.74 | 22.89 | 22.72 | 22.85 | 229,838 | +0.11(+0.47%) |
Feb 05, 2014 | 22.72 | 22.77 | 22.44 | 22.74 | 665,656 | -0.10(-0.44%) |
Feb 04, 2014 | 22.94 | 23.30 | 22.72 | 22.84 | 278,692 | -0.07(-0.31%) |
Feb 03, 2014 | 23.77 | 23.82 | 22.25 | 22.92 | 274,483 | -0.98(-4.09%) |
Jan 31, 2014 | 23.09 | 23.91 | 23.09 | 23.89 | 288,471 | +0.49(+2.07%) |
Jan 30, 2014 | 22.62 | 23.57 | 22.47 | 23.41 | 307,511 | +1.01(+4.53%) |
Jan 29, 2014 | 22.67 | 22.94 | 22.32 | 22.39 | 184,772 | -0.41(-1.78%) |
Jan 28, 2014 | 22.52 | 22.96 | 22.52 | 22.80 | 240,535 | +0.36(+1.62%) |
Jan 27, 2014 | 22.68 | 22.69 | 22.40 | 22.44 | 149,834 | -0.24(-1.04%) |
Jan 24, 2014 | 22.96 | 23.09 | 22.54 | 22.67 | 151,052 | -0.50(-2.16%) |
Jan 23, 2014 | 22.92 | 23.19 | 22.72 | 23.17 | 158,315 | +0.26(+1.12%) |
Jan 22, 2014 | 23.03 | 23.17 | 22.85 | 22.92 | 120,615 | -0.04(-0.16%) |
Jan 21, 2014 | 22.71 | 22.99 | 22.55 | 22.95 | 112,725 | +0.38(+1.68%) |
Jan 17, 2014 | 22.79 | 22.57 | 22.57 | 22.57 | 116,825 | -0.31(-1.34%) |
Jan 16, 2014 | 22.74 | 22.95 | 22.72 | 22.88 | 68,760 | +0.04(+0.16%) |
Jan 15, 2014 | 22.84 | 23.04 | 22.76 | 22.84 | 80,926 | +0.01(+0.03%) |
Jan 14, 2014 | 22.62 | 23.02 | 22.54 | 22.84 | 128,628 | +0.26(+1.14%) |
Jan 13, 2014 | 22.71 | 22.76 | 22.42 | 22.58 | 123,311 | -0.24(-1.06%) |
Jan 10, 2014 | 22.33 | 22.84 | 22.33 | 22.82 | 106,318 | +0.50(+2.24%) |
Jan 09, 2014 | 22.52 | 22.52 | 21.96 | 22.32 | 201,632 | -0.13(-0.57%) |
Jan 08, 2014 | 22.77 | 22.77 | 22.19 | 22.45 | 105,171 | -0.39(-1.72%) |
Jan 07, 2014 | 22.59 | 22.90 | 22.52 | 22.84 | 145,326 | +0.26(+1.14%) |
Jan 06, 2014 | 22.69 | 22.84 | 22.55 | 22.59 | 162,263 | -0.07(-0.32%) |
Jan 03, 2014 | 22.28 | 22.72 | 22.14 | 22.66 | 138,060 | +0.34(+1.54%) |
Jan 02, 2014 | 22.44 | 22.49 | 21.87 | 22.32 | 305,090 | -0.12(-0.54%) |
Dec 31, 2013 | 22.83 | 22.44 | 22.44 | 22.44 | 180,842 | -0.32(-1.41%) |
Dec 30, 2013 | 22.64 | 22.82 | 22.53 | 22.76 | 209,391 | +0.16(+0.73%) |
Dec 27, 2013 | 22.49 | 22.68 | 22.42 | 22.59 | 191,630 | +0.08(+0.35%) |
Dec 26, 2013 | 22.48 | 22.71 | 22.26 | 22.52 | 292,794 | +0.15(+0.67%) |
Dec 24, 2013 | 22.37 | 22.51 | 22.31 | 22.37 | 94,899 | -0.04(-0.19%) |
Dec 23, 2013 | 22.66 | 22.66 | 22.37 | 22.41 | 257,680 | -0.10(-0.44%) |
Dec 20, 2013 | 22.42 | 22.59 | 22.27 | 22.51 | 412,312 | +0.21(+0.96%) |
Dec 19, 2013 | 22.95 | 22.99 | 22.27 | 22.29 | 783,904 | -0.72(-3.13%) |
Dec 18, 2013 | 22.36 | 23.05 | 22.22 | 23.02 | 225,210 | +0.62(+2.77%) |
Dec 17, 2013 | 22.20 | 22.48 | 22.07 | 22.39 | 123,291 | +0.15(+0.67%) |
Dec 16, 2013 | 22.12 | 22.31 | 21.97 | 22.24 | 257,807 | +0.15(+0.68%) |
Dec 13, 2013 | 22.34 | 22.64 | 21.98 | 22.09 | 207,455 | -0.21(-0.93%) |
Dec 12, 2013 | 22.23 | 22.59 | 22.04 | 22.30 | 164,407 | +0.14(+0.64%) |
Dec 11, 2013 | 22.50 | 22.50 | 22.07 | 22.16 | 219,858 | -0.24(-1.08%) |
Dec 10, 2013 | 22.49 | 22.70 | 22.21 | 22.40 | 320,627 | -0.05(-0.22%) |
Dec 09, 2013 | 22.49 | 22.68 | 22.33 | 22.45 | 315,058 | -0.01(-0.06%) |
Dec 06, 2013 | 22.71 | 22.72 | 22.32 | 22.47 | 159,394 | +0.01(+0.03%) |
Dec 05, 2013 | 22.27 | 22.58 | 22.15 | 22.46 | 154,941 | +0.12(+0.54%) |
Dec 04, 2013 | 22.38 | 22.61 | 22.04 | 22.34 | 146,056 | -0.21(-0.91%) |
Dec 03, 2013 | 22.04 | 22.55 | 21.99 | 22.54 | 214,463 | +0.54(+2.45%) |