Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.82 | 25.83 | 25.58 | 25.70 | 1,440,989 | -0.10(-0.39%) |
Feb 27, 2014 | 25.84 | 25.92 | 25.74 | 25.80 | 1,143,841 | +0.04(+0.16%) |
Feb 26, 2014 | 25.84 | 25.90 | 25.64 | 25.76 | 1,953,319 | -0.24(-0.92%) |
Feb 25, 2014 | 25.89 | 26.08 | 25.86 | 26.00 | 1,145,993 | +0.06(+0.23%) |
Feb 24, 2014 | 25.85 | 25.98 | 25.68 | 25.94 | 1,230,604 | +0.26(+1.01%) |
Feb 21, 2014 | 25.66 | 25.78 | 25.59 | 25.68 | 863,334 | +0.00(+0.00%) |
Feb 20, 2014 | 25.50 | 25.72 | 25.44 | 25.68 | 1,193,384 | +0.26(+1.02%) |
Feb 19, 2014 | 25.62 | 25.66 | 25.38 | 25.42 | 1,566,193 | -0.24(-0.94%) |
Feb 18, 2014 | 25.64 | 25.72 | 25.58 | 25.66 | 2,182,245 | +0.06(+0.23%) |
Feb 14, 2014 | 25.56 | 25.60 | 25.60 | 25.60 | 1,315,300 | +0.32(+1.27%) |
Feb 13, 2014 | 25.10 | 25.28 | 25.08 | 25.28 | 1,580,378 | +0.22(+0.88%) |
Feb 12, 2014 | 25.04 | 25.16 | 25.00 | 25.06 | 1,316,289 | +0.02(+0.08%) |
Feb 11, 2014 | 24.82 | 25.10 | 24.82 | 25.04 | 1,721,245 | +0.32(+1.29%) |
Feb 10, 2014 | 24.72 | 24.80 | 24.70 | 24.72 | 1,418,093 | +0.12(+0.49%) |
Feb 07, 2014 | 24.40 | 24.60 | 24.40 | 24.60 | 1,000,515 | +0.20(+0.82%) |
Feb 06, 2014 | 24.44 | 24.44 | 24.30 | 24.40 | 815,089 | -0.02(-0.08%) |
Feb 05, 2014 | 24.52 | 24.53 | 24.30 | 24.42 | 2,004,898 | +0.08(+0.33%) |
Feb 04, 2014 | 24.24 | 24.37 | 24.22 | 24.34 | 1,984,092 | -0.06(-0.25%) |
Feb 03, 2014 | 24.26 | 24.56 | 24.20 | 24.40 | 2,168,436 | +0.26(+1.08%) |
Jan 31, 2014 | 24.28 | 24.32 | 24.04 | 24.14 | 1,352,669 | +0.02(+0.08%) |
Jan 30, 2014 | 24.08 | 24.20 | 24.06 | 24.12 | 1,453,663 | -0.54(-2.19%) |
Jan 29, 2014 | 24.58 | 24.66 | 24.36 | 24.66 | 2,558,371 | +0.32(+1.31%) |
Jan 28, 2014 | 24.42 | 24.44 | 24.24 | 24.34 | 1,175,992 | +0.00(+0.00%) |
Jan 27, 2014 | 24.48 | 24.56 | 24.28 | 24.34 | 1,531,999 | -0.28(-1.14%) |
Jan 24, 2014 | 24.54 | 24.64 | 24.46 | 24.62 | 1,690,226 | +0.12(+0.49%) |
Jan 23, 2014 | 24.34 | 24.56 | 24.32 | 24.50 | 1,575,792 | +0.52(+2.17%) |
Jan 22, 2014 | 24.06 | 24.10 | 23.98 | 23.98 | 1,068,017 | -0.10(-0.42%) |
Jan 21, 2014 | 24.02 | 24.14 | 24.00 | 24.08 | 1,813,515 | -0.24(-0.99%) |
Jan 17, 2014 | 24.20 | 24.32 | 24.32 | 24.32 | 909,700 | +0.22(+0.91%) |
Jan 16, 2014 | 24.11 | 24.14 | 24.04 | 24.10 | 1,277,076 | +0.04(+0.17%) |
Jan 15, 2014 | 24.10 | 24.10 | 23.96 | 24.06 | 1,259,114 | -0.04(-0.17%) |
Jan 14, 2014 | 24.24 | 24.36 | 24.08 | 24.10 | 1,848,326 | -0.24(-0.99%) |
Jan 13, 2014 | 24.20 | 24.36 | 24.18 | 24.34 | 2,374,715 | +0.16(+0.66%) |
Jan 10, 2014 | 24.08 | 24.22 | 24.06 | 24.18 | 849,959 | +0.34(+1.43%) |
Jan 09, 2014 | 23.76 | 23.88 | 23.73 | 23.84 | 1,106,728 | +0.06(+0.25%) |
Jan 08, 2014 | 23.72 | 23.84 | 23.64 | 23.78 | 1,359,422 | -0.12(-0.50%) |
Jan 07, 2014 | 23.84 | 23.92 | 23.76 | 23.90 | 1,532,584 | -0.12(-0.50%) |
Jan 06, 2014 | 24.10 | 24.22 | 23.54 | 24.02 | 2,132,065 | +0.00(+0.00%) |
Jan 03, 2014 | 23.87 | 24.06 | 23.86 | 24.02 | 1,342,785 | +0.26(+1.09%) |
Jan 02, 2014 | 23.72 | 23.88 | 23.68 | 23.76 | 2,428,549 | +0.40(+1.71%) |
Dec 31, 2013 | 23.06 | 23.36 | 23.36 | 23.36 | 4,793,500 | +0.16(+0.69%) |
Dec 30, 2013 | 23.42 | 23.42 | 23.16 | 23.20 | 5,627,478 | -0.36(-1.53%) |
Dec 27, 2013 | 23.60 | 23.62 | 23.50 | 23.56 | 3,641,391 | +0.10(+0.43%) |
Dec 26, 2013 | 23.57 | 23.58 | 23.46 | 23.46 | 3,340,227 | +0.12(+0.51%) |
Dec 24, 2013 | 23.30 | 23.40 | 23.28 | 23.34 | 2,227,292 | +0.10(+0.43%) |
Dec 23, 2013 | 23.26 | 23.36 | 23.22 | 23.24 | 4,070,050 | -0.06(-0.26%) |
Dec 20, 2013 | 23.20 | 23.44 | 23.14 | 23.30 | 5,220,882 | +0.22(+0.95%) |
Dec 19, 2013 | 23.33 | 23.34 | 23.06 | 23.08 | 4,225,905 | -0.60(-2.53%) |
Dec 18, 2013 | 23.94 | 24.16 | 23.58 | 23.68 | 4,630,346 | -0.18(-0.76%) |
Dec 17, 2013 | 23.94 | 24.10 | 23.82 | 23.86 | 3,633,688 | -0.20(-0.83%) |
Dec 16, 2013 | 23.98 | 24.29 | 23.92 | 24.06 | 3,560,483 | +0.04(+0.17%) |
Dec 13, 2013 | 23.92 | 24.04 | 23.90 | 24.02 | 2,850,021 | +0.22(+0.92%) |
Dec 12, 2013 | 23.84 | 23.89 | 23.74 | 23.80 | 2,558,795 | -0.52(-2.14%) |
Dec 11, 2013 | 24.44 | 24.50 | 24.28 | 24.32 | 2,435,125 | -0.18(-0.73%) |
Dec 10, 2013 | 24.58 | 24.60 | 24.42 | 24.50 | 2,912,918 | +0.44(+1.83%) |
Dec 09, 2013 | 23.92 | 24.12 | 23.92 | 24.06 | 2,370,504 | +0.20(+0.84%) |
Dec 06, 2013 | 23.90 | 23.99 | 23.74 | 23.86 | 3,242,061 | +0.04(+0.17%) |
Dec 05, 2013 | 23.78 | 23.98 | 23.62 | 23.82 | 1,922,750 | -0.30(-1.24%) |
Dec 04, 2013 | 23.80 | 24.28 | 23.76 | 24.12 | 3,171,195 | +0.38(+1.60%) |
Dec 03, 2013 | 23.64 | 23.79 | 23.58 | 23.74 | 2,907,227 | +0.10(+0.42%) |