Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.95 | 23.98 | 23.70 | 23.82 | 18,411 | -0.04(-0.17%) |
Feb 27, 2014 | 23.60 | 24.02 | 23.21 | 23.86 | 18,330 | +0.08(+0.34%) |
Feb 26, 2014 | 23.43 | 23.78 | 23.22 | 23.78 | 18,615 | +0.25(+1.06%) |
Feb 25, 2014 | 23.94 | 23.94 | 23.24 | 23.53 | 16,880 | -0.38(-1.58%) |
Feb 24, 2014 | 23.78 | 24.08 | 23.78 | 23.91 | 38,270 | -0.01(-0.04%) |
Feb 21, 2014 | 23.83 | 24.05 | 23.74 | 23.92 | 41,807 | +0.19(+0.80%) |
Feb 20, 2014 | 23.73 | 24.08 | 23.58 | 23.73 | 55,607 | +0.14(+0.59%) |
Feb 19, 2014 | 23.75 | 23.92 | 23.54 | 23.59 | 24,861 | -0.31(-1.29%) |
Feb 18, 2014 | 23.53 | 23.90 | 23.35 | 23.90 | 48,148 | +0.32(+1.35%) |
Feb 14, 2014 | 23.62 | 23.58 | 23.58 | 23.58 | 37,805 | -0.04(-0.17%) |
Feb 13, 2014 | 22.71 | 23.63 | 22.71 | 23.62 | 32,841 | +0.69(+3.00%) |
Feb 12, 2014 | 22.99 | 23.19 | 22.79 | 22.94 | 34,052 | -0.07(-0.30%) |
Feb 11, 2014 | 22.90 | 23.14 | 22.71 | 23.01 | 25,247 | +0.04(+0.17%) |
Feb 10, 2014 | 23.17 | 23.68 | 22.67 | 22.97 | 58,220 | -0.11(-0.48%) |
Feb 07, 2014 | 22.67 | 23.15 | 22.67 | 23.08 | 39,111 | +0.40(+1.76%) |
Feb 06, 2014 | 23.55 | 23.60 | 22.56 | 22.68 | 67,749 | -1.02(-4.29%) |
Feb 05, 2014 | 23.87 | 23.88 | 23.34 | 23.69 | 32,856 | -0.27(-1.12%) |
Feb 04, 2014 | 23.73 | 24.13 | 23.61 | 23.96 | 61,544 | +0.40(+1.69%) |
Feb 03, 2014 | 24.01 | 24.13 | 23.28 | 23.56 | 69,529 | -0.33(-1.38%) |
Jan 31, 2014 | 23.68 | 24.08 | 23.28 | 23.89 | 68,387 | -0.23(-0.95%) |
Jan 30, 2014 | 23.69 | 24.23 | 23.59 | 24.12 | 140,329 | +0.93(+4.00%) |
Jan 29, 2014 | 22.74 | 23.66 | 22.71 | 23.20 | 100,548 | +0.31(+1.35%) |
Jan 28, 2014 | 22.93 | 23.32 | 22.81 | 22.89 | 106,447 | -0.01(-0.04%) |
Jan 27, 2014 | 23.53 | 23.53 | 22.44 | 22.90 | 58,972 | -0.52(-2.21%) |
Jan 24, 2014 | 23.48 | 23.49 | 23.25 | 23.41 | 67,909 | -0.09(-0.38%) |
Jan 23, 2014 | 23.45 | 23.65 | 23.43 | 23.50 | 30,295 | -0.14(-0.59%) |
Jan 22, 2014 | 23.79 | 23.90 | 23.58 | 23.64 | 25,558 | -0.21(-0.88%) |
Jan 21, 2014 | 24.00 | 24.00 | 23.76 | 23.85 | 39,699 | -0.05(-0.21%) |
Jan 17, 2014 | 23.98 | 23.90 | 23.90 | 23.90 | 46,529 | -0.08(-0.33%) |
Jan 16, 2014 | 23.91 | 24.23 | 23.69 | 23.98 | 78,605 | +0.10(+0.42%) |
Jan 15, 2014 | 23.69 | 23.93 | 23.66 | 23.88 | 109,100 | +0.19(+0.80%) |
Jan 14, 2014 | 23.76 | 23.83 | 23.43 | 23.69 | 63,645 | +0.10(+0.42%) |
Jan 13, 2014 | 23.41 | 23.93 | 23.28 | 23.59 | 166,765 | +0.04(+0.17%) |
Jan 10, 2014 | 23.29 | 23.67 | 23.24 | 23.55 | 131,633 | +0.17(+0.73%) |
Jan 09, 2014 | 23.35 | 23.43 | 23.05 | 23.38 | 96,608 | -0.06(-0.26%) |
Jan 08, 2014 | 23.42 | 23.63 | 23.16 | 23.44 | 25,650 | -0.07(-0.30%) |
Jan 07, 2014 | 23.48 | 23.66 | 23.43 | 23.51 | 33,647 | +0.03(+0.13%) |
Jan 06, 2014 | 23.60 | 23.60 | 23.28 | 23.48 | 59,258 | -0.08(-0.34%) |
Jan 03, 2014 | 23.35 | 23.62 | 23.33 | 23.56 | 51,744 | +0.22(+0.94%) |
Jan 02, 2014 | 23.07 | 23.39 | 22.79 | 23.34 | 38,273 | +0.24(+1.04%) |
Dec 31, 2013 | 22.75 | 23.11 | 23.11 | 23.11 | 50,540 | +0.29(+1.27%) |
Dec 30, 2013 | 23.50 | 23.50 | 22.65 | 22.82 | 70,190 | -0.81(-3.42%) |
Dec 27, 2013 | 23.93 | 23.93 | 23.49 | 23.62 | 85,670 | -0.51(-2.11%) |
Dec 26, 2013 | 24.19 | 24.43 | 23.65 | 24.13 | 94,348 | -0.05(-0.21%) |
Dec 24, 2013 | 23.46 | 24.18 | 23.26 | 24.18 | 55,743 | +0.71(+3.02%) |
Dec 23, 2013 | 23.04 | 23.48 | 22.76 | 23.47 | 66,151 | +0.54(+2.35%) |
Dec 20, 2013 | 22.66 | 22.98 | 22.24 | 22.94 | 104,620 | +0.29(+1.28%) |
Dec 19, 2013 | 22.45 | 22.69 | 22.44 | 22.65 | 55,495 | +0.05(+0.22%) |
Dec 18, 2013 | 22.44 | 22.64 | 22.23 | 22.60 | 63,139 | +0.14(+0.62%) |
Dec 17, 2013 | 22.27 | 22.54 | 22.12 | 22.46 | 55,258 | +0.12(+0.54%) |
Dec 16, 2013 | 22.17 | 22.40 | 22.17 | 22.34 | 45,705 | -0.08(-0.36%) |
Dec 13, 2013 | 22.39 | 22.53 | 22.12 | 22.42 | 44,028 | +0.14(+0.63%) |
Dec 12, 2013 | 22.14 | 22.43 | 22.10 | 22.28 | 31,522 | +0.22(+0.99%) |
Dec 11, 2013 | 21.76 | 22.22 | 21.76 | 22.06 | 46,384 | -0.04(-0.18%) |
Dec 10, 2013 | 22.12 | 22.25 | 21.85 | 22.10 | 78,930 | +0.11(+0.50%) |
Dec 09, 2013 | 21.61 | 22.13 | 21.44 | 21.99 | 50,527 | +0.29(+1.33%) |
Dec 06, 2013 | 21.88 | 21.88 | 21.45 | 21.70 | 0 | -0.06(-0.27%) |
Dec 05, 2013 | 21.60 | 21.87 | 21.39 | 21.76 | 0 | +0.19(+0.88%) |
Dec 04, 2013 | 21.34 | 21.61 | 21.20 | 21.57 | 0 | +0.17(+0.79%) |
Dec 03, 2013 | 21.23 | 21.44 | 21.11 | 21.40 | 0 | +0.03(+0.14%) |