Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.89 | 25.31 | 24.88 | 25.16 | 6,456,778 | +0.27(+1.10%) |
Feb 27, 2014 | 24.54 | 24.89 | 24.53 | 24.88 | 3,898,389 | +0.31(+1.25%) |
Feb 26, 2014 | 24.65 | 24.73 | 24.50 | 24.57 | 3,771,021 | +0.03(+0.13%) |
Feb 25, 2014 | 24.47 | 24.67 | 24.40 | 24.54 | 4,896,114 | +0.09(+0.35%) |
Feb 24, 2014 | 24.53 | 24.65 | 24.45 | 24.46 | 4,780,018 | -0.01(-0.03%) |
Feb 21, 2014 | 24.72 | 24.73 | 24.39 | 24.46 | 6,042,906 | -0.24(-0.95%) |
Feb 20, 2014 | 24.56 | 24.76 | 24.47 | 24.70 | 3,889,950 | +0.19(+0.77%) |
Feb 19, 2014 | 24.63 | 24.99 | 24.50 | 24.51 | 4,039,337 | -0.23(-0.94%) |
Feb 18, 2014 | 24.77 | 24.79 | 24.67 | 24.74 | 3,539,923 | -0.04(-0.16%) |
Feb 14, 2014 | 24.60 | 24.78 | 24.78 | 24.78 | 3,768,753 | +0.13(+0.54%) |
Feb 13, 2014 | 24.41 | 24.66 | 24.34 | 24.65 | 3,320,199 | +0.02(+0.06%) |
Feb 12, 2014 | 24.47 | 24.71 | 24.46 | 24.63 | 4,121,427 | +0.28(+1.14%) |
Feb 11, 2014 | 24.36 | 24.44 | 24.11 | 24.36 | 6,021,075 | -0.01(-0.03%) |
Feb 10, 2014 | 24.39 | 24.59 | 24.25 | 24.36 | 4,802,075 | -0.10(-0.40%) |
Feb 07, 2014 | 24.11 | 24.50 | 23.99 | 24.46 | 5,970,978 | +0.37(+1.54%) |
Feb 06, 2014 | 24.04 | 24.20 | 23.95 | 24.09 | 5,565,899 | -0.01(-0.05%) |
Feb 05, 2014 | 24.16 | 24.32 | 23.59 | 24.10 | 6,960,016 | +0.11(+0.47%) |
Feb 04, 2014 | 23.80 | 24.05 | 23.73 | 23.99 | 6,242,755 | +0.29(+1.24%) |
Feb 03, 2014 | 24.53 | 24.55 | 23.68 | 23.70 | 7,774,830 | -0.80(-3.28%) |
Jan 31, 2014 | 24.29 | 24.72 | 24.20 | 24.50 | 5,646,270 | -0.16(-0.66%) |
Jan 30, 2014 | 24.41 | 24.72 | 24.37 | 24.66 | 4,033,194 | +0.42(+1.74%) |
Jan 29, 2014 | 24.09 | 24.53 | 24.09 | 24.24 | 6,401,643 | -0.13(-0.53%) |
Jan 28, 2014 | 24.13 | 24.40 | 24.13 | 24.37 | 4,581,448 | +0.26(+1.07%) |
Jan 27, 2014 | 24.27 | 24.42 | 23.94 | 24.11 | 7,221,930 | -0.20(-0.80%) |
Jan 24, 2014 | 24.70 | 24.82 | 24.31 | 24.31 | 8,204,091 | -0.50(-2.00%) |
Jan 23, 2014 | 25.05 | 25.09 | 24.69 | 24.80 | 5,183,217 | -0.33(-1.30%) |
Jan 22, 2014 | 25.31 | 25.36 | 25.07 | 25.13 | 3,577,501 | -0.17(-0.66%) |
Jan 21, 2014 | 25.33 | 25.48 | 25.14 | 25.30 | 5,580,057 | +0.05(+0.19%) |
Jan 17, 2014 | 25.29 | 25.25 | 25.25 | 25.25 | 5,495,041 | -0.05(-0.18%) |
Jan 16, 2014 | 25.28 | 25.42 | 25.19 | 25.30 | 4,242,782 | -0.04(-0.17%) |
Jan 15, 2014 | 25.25 | 25.41 | 25.24 | 25.34 | 5,175,901 | +0.09(+0.37%) |
Jan 14, 2014 | 25.13 | 25.29 | 25.06 | 25.25 | 4,555,551 | +0.23(+0.94%) |
Jan 13, 2014 | 25.30 | 25.37 | 24.98 | 25.01 | 6,174,761 | -0.42(-1.64%) |
Jan 10, 2014 | 25.20 | 25.47 | 25.01 | 25.43 | 4,707,713 | +0.35(+1.40%) |
Jan 09, 2014 | 25.24 | 25.31 | 25.01 | 25.08 | 5,924,366 | -0.14(-0.56%) |
Jan 08, 2014 | 25.36 | 25.43 | 25.14 | 25.22 | 4,414,570 | -0.18(-0.71%) |
Jan 07, 2014 | 25.38 | 25.57 | 25.31 | 25.40 | 4,902,338 | +0.08(+0.32%) |
Jan 06, 2014 | 25.83 | 25.86 | 25.10 | 25.32 | 10,874,780 | -0.50(-1.92%) |
Jan 03, 2014 | 25.79 | 25.97 | 25.77 | 25.81 | 3,277,762 | +0.07(+0.29%) |
Jan 02, 2014 | 26.00 | 26.03 | 25.68 | 25.74 | 4,902,671 | -0.33(-1.26%) |
Dec 31, 2013 | 26.10 | 26.07 | 26.07 | 26.07 | 3,100,890 | +0.04(+0.16%) |
Dec 30, 2013 | 26.24 | 26.39 | 26.01 | 26.03 | 4,997,556 | -0.22(-0.83%) |
Dec 27, 2013 | 26.20 | 26.29 | 26.10 | 26.24 | 2,538,735 | +0.05(+0.21%) |
Dec 26, 2013 | 25.92 | 26.31 | 25.88 | 26.19 | 3,365,623 | +0.25(+0.95%) |
Dec 24, 2013 | 25.85 | 25.97 | 25.81 | 25.94 | 2,265,605 | +0.05(+0.20%) |
Dec 23, 2013 | 25.79 | 25.99 | 25.75 | 25.89 | 5,735,612 | +0.27(+1.07%) |
Dec 20, 2013 | 25.72 | 25.95 | 25.58 | 25.62 | 10,866,149 | -0.14(-0.53%) |
Dec 19, 2013 | 25.85 | 25.91 | 25.72 | 25.76 | 6,317,872 | -0.23(-0.89%) |
Dec 18, 2013 | 25.86 | 26.02 | 25.55 | 25.99 | 8,160,838 | +0.23(+0.88%) |
Dec 17, 2013 | 25.90 | 25.93 | 25.71 | 25.76 | 3,707,149 | -0.14(-0.53%) |
Dec 16, 2013 | 25.83 | 26.00 | 25.74 | 25.90 | 3,720,607 | +0.16(+0.61%) |
Dec 13, 2013 | 25.63 | 25.85 | 25.60 | 25.74 | 3,372,982 | +0.12(+0.49%) |
Dec 12, 2013 | 25.69 | 25.75 | 25.58 | 25.62 | 5,857,392 | -0.03(-0.12%) |
Dec 11, 2013 | 25.85 | 25.85 | 25.60 | 25.65 | 4,903,758 | -0.21(-0.83%) |
Dec 10, 2013 | 25.84 | 25.91 | 25.76 | 25.86 | 4,340,767 | -0.07(-0.27%) |
Dec 09, 2013 | 25.97 | 26.07 | 25.85 | 25.93 | 4,336,831 | -0.07(-0.29%) |
Dec 06, 2013 | 25.92 | 26.04 | 25.80 | 26.01 | 3,741,417 | +0.37(+1.43%) |
Dec 05, 2013 | 25.54 | 25.89 | 25.50 | 25.64 | 4,965,086 | -0.00(-0.02%) |
Dec 04, 2013 | 25.57 | 25.81 | 25.45 | 25.64 | 4,291,062 | +0.07(+0.26%) |
Dec 03, 2013 | 25.76 | 25.88 | 25.42 | 25.58 | 5,883,066 | -0.28(-1.07%) |