Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.66 | 27.75 | 27.56 | 27.56 | 95,402 | -0.04(-0.14%) |
Feb 27, 2014 | 27.46 | 27.60 | 27.35 | 27.60 | 82,612 | +0.18(+0.66%) |
Feb 26, 2014 | 27.37 | 27.46 | 27.26 | 27.42 | 78,851 | -0.04(-0.15%) |
Feb 25, 2014 | 27.42 | 27.54 | 27.16 | 27.46 | 95,435 | +0.04(+0.15%) |
Feb 24, 2014 | 27.42 | 27.51 | 27.34 | 27.42 | 132,566 | +0.08(+0.29%) |
Feb 21, 2014 | 26.90 | 27.45 | 26.76 | 27.34 | 165,006 | +0.34(+1.26%) |
Feb 20, 2014 | 26.80 | 27.14 | 26.65 | 27.00 | 104,751 | +0.09(+0.33%) |
Feb 19, 2014 | 26.95 | 27.06 | 26.82 | 26.91 | 90,183 | +0.00(+0.00%) |
Feb 18, 2014 | 26.94 | 27.00 | 26.65 | 26.91 | 71,318 | +0.01(+0.04%) |
Feb 14, 2014 | 26.68 | 26.90 | 26.90 | 26.90 | 95,600 | +0.21(+0.79%) |
Feb 13, 2014 | 26.53 | 26.73 | 26.32 | 26.69 | 54,341 | +0.01(+0.04%) |
Feb 12, 2014 | 26.84 | 26.84 | 26.50 | 26.68 | 93,512 | -0.16(-0.60%) |
Feb 11, 2014 | 26.65 | 26.86 | 26.44 | 26.84 | 106,830 | +0.44(+1.67%) |
Feb 10, 2014 | 26.10 | 26.41 | 26.08 | 26.40 | 94,292 | +0.30(+1.15%) |
Feb 07, 2014 | 25.98 | 26.10 | 25.91 | 26.10 | 116,231 | +0.24(+0.93%) |
Feb 06, 2014 | 25.70 | 25.88 | 25.56 | 25.86 | 80,213 | +0.26(+1.02%) |
Feb 05, 2014 | 25.82 | 25.82 | 25.60 | 25.60 | 65,097 | -0.13(-0.51%) |
Feb 04, 2014 | 25.78 | 25.80 | 25.59 | 25.73 | 70,077 | -0.05(-0.19%) |
Feb 03, 2014 | 25.89 | 25.95 | 25.66 | 25.78 | 107,791 | -0.11(-0.42%) |
Jan 31, 2014 | 25.55 | 25.90 | 25.46 | 25.89 | 142,488 | +0.24(+0.94%) |
Jan 30, 2014 | 25.50 | 25.66 | 25.49 | 25.65 | 126,849 | +0.19(+0.75%) |
Jan 29, 2014 | 25.27 | 25.50 | 25.27 | 25.46 | 98,334 | +0.02(+0.08%) |
Jan 28, 2014 | 25.33 | 25.50 | 25.27 | 25.44 | 108,002 | +0.03(+0.12%) |
Jan 27, 2014 | 25.33 | 25.41 | 25.22 | 25.41 | 130,527 | +0.41(+1.64%) |
Jan 24, 2014 | 25.32 | 25.47 | 25.00 | 25.00 | 82,382 | -0.45(-1.77%) |
Jan 23, 2014 | 25.45 | 25.48 | 25.26 | 25.45 | 67,917 | +0.01(+0.04%) |
Jan 22, 2014 | 25.27 | 25.45 | 25.27 | 25.44 | 68,182 | +0.12(+0.47%) |
Jan 21, 2014 | 25.11 | 25.35 | 25.10 | 25.32 | 93,867 | +0.25(+1.00%) |
Jan 17, 2014 | 25.15 | 25.07 | 25.07 | 25.07 | 64,900 | +0.00(+0.00%) |
Jan 16, 2014 | 24.83 | 25.07 | 24.83 | 25.07 | 80,105 | +0.14(+0.56%) |
Jan 15, 2014 | 24.98 | 25.02 | 24.71 | 24.93 | 40,015 | -0.05(-0.20%) |
Jan 14, 2014 | 25.18 | 25.18 | 24.95 | 24.98 | 56,852 | -0.04(-0.16%) |
Jan 13, 2014 | 25.17 | 25.17 | 24.93 | 25.02 | 76,932 | -0.08(-0.32%) |
Jan 10, 2014 | 25.03 | 25.36 | 25.03 | 25.10 | 65,862 | +0.17(+0.68%) |
Jan 09, 2014 | 25.14 | 25.14 | 24.93 | 24.93 | 49,304 | -0.13(-0.52%) |
Jan 08, 2014 | 25.29 | 25.29 | 25.00 | 25.06 | 63,883 | -0.20(-0.79%) |
Jan 07, 2014 | 25.22 | 25.27 | 25.13 | 25.26 | 99,573 | +0.04(+0.16%) |
Jan 06, 2014 | 24.83 | 25.22 | 24.78 | 25.22 | 167,793 | +0.37(+1.49%) |
Jan 03, 2014 | 24.93 | 24.95 | 24.70 | 24.85 | 76,516 | -0.02(-0.08%) |
Jan 02, 2014 | 25.00 | 25.03 | 24.86 | 24.87 | 82,177 | -0.22(-0.88%) |
Dec 31, 2013 | 25.14 | 25.09 | 25.09 | 25.09 | 98,200 | +0.05(+0.20%) |
Dec 30, 2013 | 25.02 | 25.04 | 24.92 | 25.04 | 100,446 | +0.09(+0.36%) |
Dec 27, 2013 | 24.92 | 25.04 | 24.92 | 24.95 | 47,047 | -0.15(-0.60%) |
Dec 26, 2013 | 24.98 | 25.13 | 24.95 | 25.10 | 117,501 | +0.11(+0.44%) |
Dec 24, 2013 | 24.77 | 25.09 | 24.77 | 24.99 | 55,070 | +0.13(+0.52%) |
Dec 23, 2013 | 24.70 | 24.94 | 24.70 | 24.86 | 96,428 | +0.19(+0.77%) |
Dec 20, 2013 | 24.30 | 24.76 | 24.30 | 24.67 | 110,598 | +0.35(+1.44%) |
Dec 19, 2013 | 24.25 | 24.45 | 24.14 | 24.32 | 97,926 | -0.13(-0.53%) |
Dec 18, 2013 | 24.13 | 24.45 | 23.98 | 24.45 | 147,888 | +0.27(+1.12%) |
Dec 17, 2013 | 24.12 | 24.20 | 24.04 | 24.18 | 69,287 | +0.09(+0.37%) |
Dec 16, 2013 | 24.21 | 24.30 | 24.08 | 24.09 | 68,733 | -0.21(-0.86%) |
Dec 13, 2013 | 24.31 | 24.40 | 24.22 | 24.30 | 72,858 | -0.07(-0.29%) |
Dec 12, 2013 | 24.31 | 24.40 | 24.30 | 24.37 | 64,105 | -0.03(-0.12%) |
Dec 11, 2013 | 24.60 | 24.60 | 24.37 | 24.40 | 87,317 | -0.14(-0.57%) |
Dec 10, 2013 | 24.62 | 24.64 | 24.50 | 24.54 | 66,114 | -0.15(-0.61%) |
Dec 09, 2013 | 24.81 | 24.81 | 24.62 | 24.69 | 63,415 | -0.19(-0.76%) |
Dec 06, 2013 | 24.74 | 24.90 | 24.72 | 24.88 | 42,444 | +0.22(+0.89%) |
Dec 05, 2013 | 24.88 | 24.89 | 24.66 | 24.66 | 51,905 | -0.23(-0.92%) |
Dec 04, 2013 | 24.79 | 24.89 | 24.67 | 24.89 | 77,011 | +0.07(+0.26%) |
Dec 03, 2013 | 24.77 | 24.86 | 24.71 | 24.82 | 50,723 | -0.04(-0.14%) |