Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.59 | 25.75 | 25.59 | 25.75 | 37,085 | +0.19(+0.75%) |
Feb 27, 2014 | 25.50 | 25.56 | 25.50 | 25.56 | 2,489 | +0.13(+0.53%) |
Feb 26, 2014 | 25.40 | 25.52 | 25.40 | 25.42 | 43,151 | +0.03(+0.13%) |
Feb 25, 2014 | 25.38 | 25.39 | 25.38 | 25.39 | 16,135 | -0.14(-0.57%) |
Feb 24, 2014 | 25.51 | 25.58 | 25.51 | 25.54 | 33,660 | +0.24(+0.94%) |
Feb 21, 2014 | 25.38 | 25.39 | 25.30 | 25.30 | 9,786 | -0.03(-0.12%) |
Feb 20, 2014 | 25.15 | 25.42 | 25.15 | 25.33 | 13,299 | +0.21(+0.82%) |
Feb 19, 2014 | 25.37 | 25.37 | 25.12 | 25.12 | 7,052 | -0.10(-0.39%) |
Feb 18, 2014 | 25.39 | 25.43 | 25.22 | 25.22 | 70,699 | -0.11(-0.45%) |
Feb 14, 2014 | 25.19 | 25.34 | 25.34 | 25.34 | 41,987 | +0.15(+0.58%) |
Feb 13, 2014 | 25.04 | 25.20 | 24.93 | 25.19 | 23,172 | +0.18(+0.73%) |
Feb 12, 2014 | 25.11 | 25.11 | 24.97 | 25.01 | 10,405 | +0.01(+0.03%) |
Feb 11, 2014 | 24.95 | 25.05 | 24.81 | 25.00 | 11,305 | +0.22(+0.89%) |
Feb 10, 2014 | 24.68 | 24.78 | 24.67 | 24.78 | 47,246 | +0.24(+0.97%) |
Feb 07, 2014 | 24.62 | 24.63 | 24.51 | 24.54 | 108,538 | +0.08(+0.34%) |
Feb 06, 2014 | 24.28 | 24.46 | 24.28 | 24.46 | 79,812 | +0.29(+1.20%) |
Feb 04, 2014 | 24.04 | 24.17 | 24.17 | 24.17 | 280,568 | +0.11(+0.44%) |
Feb 03, 2014 | 24.62 | 24.62 | 24.06 | 24.06 | 5,786 | -0.60(-2.42%) |
Jan 31, 2014 | 24.18 | 24.72 | 24.18 | 24.66 | 16,650 | -0.07(-0.28%) |
Jan 30, 2014 | 24.59 | 24.75 | 24.59 | 24.72 | 330,175 | +0.23(+0.94%) |
Jan 29, 2014 | 24.52 | 24.53 | 24.50 | 24.50 | 949 | -0.16(-0.65%) |
Jan 28, 2014 | 24.66 | 24.66 | 24.66 | 24.66 | 654 | +0.05(+0.19%) |
Jan 27, 2014 | 24.89 | 24.89 | 24.61 | 24.61 | 4,190 | -0.11(-0.44%) |
Jan 24, 2014 | 25.25 | 25.25 | 24.72 | 24.72 | 10,057 | -0.43(-1.72%) |
Jan 23, 2014 | 25.38 | 25.38 | 25.15 | 25.15 | 1,836 | -0.29(-1.14%) |
Jan 22, 2014 | 25.43 | 25.47 | 25.43 | 25.44 | 18,772 | +0.02(+0.07%) |
Jan 21, 2014 | 25.53 | 25.53 | 25.34 | 25.42 | 2,894 | -0.02(-0.07%) |
Jan 17, 2014 | 25.44 | 25.44 | 25.44 | 25.44 | 0 | +0.00(+0.00%) |
Jan 16, 2014 | 25.50 | 25.52 | 25.43 | 25.44 | 6,959 | -0.06(-0.24%) |
Jan 15, 2014 | 25.48 | 25.53 | 25.48 | 25.50 | 6,496 | +0.21(+0.82%) |
Jan 14, 2014 | 25.22 | 25.30 | 25.22 | 25.30 | 950 | +0.07(+0.27%) |
Jan 13, 2014 | 25.41 | 25.41 | 25.23 | 25.23 | 2,387 | -0.14(-0.54%) |
Jan 10, 2014 | 25.49 | 25.72 | 25.33 | 25.37 | 26,011 | +0.02(+0.09%) |
Jan 09, 2014 | 25.81 | 25.81 | 25.24 | 25.34 | 20,144 | +0.04(+0.15%) |
Jan 08, 2014 | 25.59 | 25.59 | 25.31 | 25.31 | 7,687 | -0.15(-0.57%) |
Jan 07, 2014 | 25.41 | 25.45 | 25.36 | 25.45 | 11,925 | +0.18(+0.73%) |
Jan 06, 2014 | 25.57 | 25.57 | 25.27 | 25.27 | 12,071 | -0.15(-0.57%) |
Jan 03, 2014 | 25.35 | 25.41 | 25.29 | 25.41 | 17,295 | +0.11(+0.42%) |
Jan 02, 2014 | 25.42 | 25.75 | 25.24 | 25.31 | 67,881 | -0.21(-0.84%) |
Dec 31, 2013 | 25.54 | 25.52 | 25.52 | 25.52 | 2,485 | +0.08(+0.33%) |
Dec 30, 2013 | 25.44 | 25.44 | 25.44 | 25.44 | 9,679 | +0.00(+0.01%) |
Dec 27, 2013 | 25.43 | 25.43 | 25.43 | 25.43 | 1,549 | -0.01(-0.04%) |
Dec 26, 2013 | 25.61 | 25.61 | 25.44 | 25.44 | 592 | +0.09(+0.36%) |
Dec 24, 2013 | 25.35 | 25.35 | 25.35 | 25.35 | 151 | +0.24(+0.97%) |
Dec 23, 2013 | 25.11 | 25.11 | 25.11 | 25.11 | 4,436 | +0.00(+0.00%) |
Dec 20, 2013 | 25.11 | 25.11 | 25.11 | 25.11 | 2,639 | +0.15(+0.61%) |
Dec 19, 2013 | 24.96 | 24.96 | 24.96 | 24.96 | 1,608 | +0.34(+1.39%) |
Dec 17, 2013 | 24.64 | 24.62 | 24.62 | 24.62 | 79,722 | +0.08(+0.34%) |
Dec 12, 2013 | 24.45 | 24.53 | 24.53 | 24.53 | 3,959 | -0.33(-1.31%) |
Dec 10, 2013 | 24.86 | 24.86 | 24.86 | 24.86 | 0 | -0.08(-0.30%) |
Dec 09, 2013 | 24.95 | 25.01 | 24.93 | 24.93 | 3,245 | +0.18(+0.72%) |
Dec 06, 2013 | 24.80 | 24.80 | 24.76 | 24.76 | 329 | -0.10(-0.38%) |
Dec 04, 2013 | 24.85 | 24.85 | 24.85 | 24.85 | 659 | +0.08(+0.34%) |
Dec 03, 2013 | 24.77 | 24.77 | 24.77 | 24.77 | 395 | -0.13(-0.52%) |