Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.70 | 25.80 | 24.43 | 24.74 | 195,519 | -0.92(-3.59%) |
Feb 27, 2014 | 25.61 | 25.79 | 25.12 | 25.66 | 202,833 | -0.04(-0.16%) |
Feb 26, 2014 | 25.63 | 25.97 | 25.51 | 25.70 | 163,952 | +0.05(+0.19%) |
Feb 25, 2014 | 25.64 | 25.88 | 25.42 | 25.65 | 213,585 | +0.08(+0.31%) |
Feb 24, 2014 | 25.72 | 25.92 | 25.52 | 25.57 | 343,460 | +0.02(+0.08%) |
Feb 21, 2014 | 25.64 | 25.94 | 25.31 | 25.55 | 219,594 | +0.08(+0.31%) |
Feb 20, 2014 | 24.90 | 25.56 | 24.50 | 25.47 | 226,070 | +0.60(+2.41%) |
Feb 19, 2014 | 25.26 | 25.30 | 24.80 | 24.87 | 124,829 | -0.45(-1.78%) |
Feb 18, 2014 | 24.70 | 25.54 | 24.69 | 25.32 | 298,639 | +0.62(+2.51%) |
Feb 14, 2014 | 24.80 | 24.70 | 24.70 | 24.70 | 187,800 | -0.19(-0.76%) |
Feb 13, 2014 | 24.90 | 25.18 | 24.53 | 24.89 | 164,461 | -0.28(-1.11%) |
Feb 12, 2014 | 24.51 | 25.31 | 24.35 | 25.17 | 474,003 | +0.75(+3.07%) |
Feb 11, 2014 | 24.58 | 25.06 | 24.21 | 24.42 | 371,964 | -0.09(-0.37%) |
Feb 10, 2014 | 23.99 | 24.56 | 23.73 | 24.51 | 186,098 | +0.51(+2.13%) |
Feb 07, 2014 | 23.83 | 24.27 | 23.27 | 24.00 | 249,612 | +0.36(+1.52%) |
Feb 06, 2014 | 23.67 | 24.25 | 23.58 | 23.64 | 272,108 | +0.08(+0.34%) |
Feb 05, 2014 | 24.12 | 24.24 | 23.05 | 23.56 | 605,102 | -0.71(-2.93%) |
Feb 04, 2014 | 23.93 | 24.47 | 23.93 | 24.27 | 343,012 | +0.46(+1.93%) |
Feb 03, 2014 | 23.91 | 24.00 | 23.50 | 23.81 | 440,766 | -0.12(-0.50%) |
Jan 31, 2014 | 23.43 | 24.11 | 23.27 | 23.93 | 325,969 | +0.16(+0.67%) |
Jan 30, 2014 | 23.39 | 23.86 | 22.92 | 23.77 | 718,228 | +0.59(+2.55%) |
Jan 29, 2014 | 23.00 | 23.30 | 22.66 | 23.18 | 223,412 | -0.06(-0.26%) |
Jan 28, 2014 | 22.99 | 23.55 | 22.85 | 23.24 | 528,642 | +0.39(+1.71%) |
Jan 27, 2014 | 22.84 | 23.23 | 21.72 | 22.85 | 1,112,453 | +0.00(+0.00%) |
Jan 24, 2014 | 23.71 | 23.90 | 22.60 | 22.85 | 1,625,198 | -0.70(-2.97%) |
Jan 23, 2014 | 26.00 | 26.00 | 23.37 | 23.55 | 1,866,041 | -2.86(-10.83%) |
Jan 22, 2014 | 26.21 | 26.50 | 26.16 | 26.41 | 165,054 | +0.18(+0.69%) |
Jan 21, 2014 | 26.37 | 26.50 | 25.95 | 26.23 | 239,841 | +0.09(+0.34%) |
Jan 17, 2014 | 26.00 | 26.14 | 26.14 | 26.14 | 143,100 | +0.10(+0.38%) |
Jan 16, 2014 | 25.82 | 26.09 | 25.52 | 26.04 | 196,994 | +0.23(+0.89%) |
Jan 15, 2014 | 25.99 | 26.24 | 25.75 | 25.81 | 197,339 | -0.18(-0.69%) |
Jan 14, 2014 | 25.95 | 26.22 | 25.70 | 25.99 | 139,507 | +0.19(+0.74%) |
Jan 13, 2014 | 25.00 | 26.39 | 24.91 | 25.80 | 360,744 | +0.87(+3.49%) |
Jan 10, 2014 | 24.80 | 25.16 | 24.17 | 24.93 | 289,996 | +0.26(+1.05%) |
Jan 09, 2014 | 24.71 | 24.98 | 24.27 | 24.67 | 187,400 | +0.09(+0.37%) |
Jan 08, 2014 | 24.81 | 24.85 | 24.40 | 24.58 | 166,676 | -0.19(-0.77%) |
Jan 07, 2014 | 24.40 | 24.90 | 24.02 | 24.77 | 170,864 | +0.53(+2.19%) |
Jan 06, 2014 | 24.36 | 24.46 | 24.00 | 24.24 | 118,040 | +0.01(+0.04%) |
Jan 03, 2014 | 24.04 | 24.45 | 23.86 | 24.23 | 142,047 | +0.21(+0.87%) |
Jan 02, 2014 | 23.10 | 24.04 | 23.00 | 24.02 | 267,427 | +1.03(+4.48%) |
Dec 31, 2013 | 23.48 | 22.99 | 22.99 | 22.99 | 81,600 | -0.37(-1.58%) |
Dec 30, 2013 | 23.41 | 23.55 | 23.15 | 23.36 | 103,582 | -0.12(-0.51%) |
Dec 27, 2013 | 23.79 | 23.81 | 23.27 | 23.48 | 75,723 | -0.19(-0.80%) |
Dec 26, 2013 | 24.01 | 24.01 | 23.64 | 23.67 | 122,319 | -0.28(-1.17%) |
Dec 24, 2013 | 23.82 | 24.00 | 23.62 | 23.95 | 48,278 | +0.12(+0.50%) |
Dec 23, 2013 | 23.62 | 24.04 | 23.41 | 23.83 | 150,966 | +0.39(+1.66%) |
Dec 20, 2013 | 23.00 | 23.45 | 22.93 | 23.44 | 295,815 | +0.50(+2.18%) |
Dec 19, 2013 | 23.04 | 23.23 | 22.83 | 22.94 | 113,940 | -0.11(-0.48%) |
Dec 18, 2013 | 22.68 | 23.09 | 22.44 | 23.05 | 149,054 | +0.35(+1.54%) |
Dec 17, 2013 | 22.92 | 22.92 | 22.32 | 22.70 | 71,992 | -0.22(-0.96%) |
Dec 16, 2013 | 23.09 | 23.38 | 21.35 | 22.92 | 299,082 | -0.02(-0.09%) |
Dec 13, 2013 | 22.65 | 23.29 | 22.52 | 22.94 | 249,512 | +0.49(+2.18%) |
Dec 12, 2013 | 21.52 | 22.67 | 21.42 | 22.45 | 119,202 | +1.14(+5.35%) |
Dec 11, 2013 | 21.89 | 21.89 | 20.96 | 21.31 | 101,529 | -0.48(-2.20%) |
Dec 10, 2013 | 22.29 | 22.43 | 21.70 | 21.79 | 97,013 | -0.46(-2.07%) |
Dec 09, 2013 | 22.26 | 22.60 | 21.77 | 22.25 | 114,180 | -0.46(-2.03%) |
Dec 06, 2013 | 22.63 | 22.80 | 22.32 | 22.71 | 70,318 | +0.36(+1.61%) |
Dec 05, 2013 | 22.54 | 22.70 | 21.63 | 22.35 | 95,935 | -0.19(-0.84%) |
Dec 04, 2013 | 22.28 | 22.95 | 22.17 | 22.54 | 91,103 | +0.22(+0.99%) |
Dec 03, 2013 | 22.40 | 22.85 | 22.12 | 22.32 | 178,861 | -0.16(-0.71%) |