Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.89 | 25.32 | 24.88 | 25.16 | 6,455,832 | +0.27(+1.10%) |
Feb 27, 2014 | 24.54 | 24.89 | 24.54 | 24.88 | 3,897,818 | +0.31(+1.25%) |
Feb 26, 2014 | 24.65 | 24.73 | 24.50 | 24.58 | 3,770,468 | +0.03(+0.13%) |
Feb 25, 2014 | 24.47 | 24.67 | 24.40 | 24.55 | 4,895,396 | +0.09(+0.35%) |
Feb 24, 2014 | 24.53 | 24.66 | 24.46 | 24.46 | 4,779,317 | -0.01(-0.03%) |
Feb 21, 2014 | 24.72 | 24.74 | 24.39 | 24.47 | 6,042,020 | -0.24(-0.95%) |
Feb 20, 2014 | 24.57 | 24.76 | 24.48 | 24.70 | 3,889,380 | +0.19(+0.77%) |
Feb 19, 2014 | 24.63 | 24.99 | 24.50 | 24.52 | 4,038,745 | -0.23(-0.94%) |
Feb 18, 2014 | 24.77 | 24.79 | 24.67 | 24.75 | 3,539,404 | -0.04(-0.16%) |
Feb 14, 2014 | 24.61 | 24.79 | 24.79 | 24.79 | 3,768,201 | +0.13(+0.54%) |
Feb 13, 2014 | 24.41 | 24.66 | 24.34 | 24.65 | 3,319,713 | +0.02(+0.06%) |
Feb 12, 2014 | 24.47 | 24.72 | 24.46 | 24.64 | 4,120,823 | +0.28(+1.14%) |
Feb 11, 2014 | 24.36 | 24.44 | 24.12 | 24.36 | 6,020,193 | -0.01(-0.03%) |
Feb 10, 2014 | 24.40 | 24.59 | 24.26 | 24.37 | 4,801,371 | -0.10(-0.40%) |
Feb 07, 2014 | 24.11 | 24.51 | 24.00 | 24.46 | 5,970,103 | +0.37(+1.54%) |
Feb 06, 2014 | 24.04 | 24.20 | 23.95 | 24.09 | 5,565,084 | -0.01(-0.05%) |
Feb 05, 2014 | 24.16 | 24.32 | 23.59 | 24.10 | 6,958,996 | +0.11(+0.47%) |
Feb 04, 2014 | 23.80 | 24.06 | 23.73 | 23.99 | 6,241,840 | +0.29(+1.24%) |
Feb 03, 2014 | 24.53 | 24.56 | 23.69 | 23.70 | 7,773,690 | -0.80(-3.28%) |
Jan 31, 2014 | 24.29 | 24.73 | 24.21 | 24.50 | 5,645,442 | -0.16(-0.66%) |
Jan 30, 2014 | 24.41 | 24.73 | 24.37 | 24.67 | 4,032,603 | +0.42(+1.74%) |
Jan 29, 2014 | 24.10 | 24.53 | 24.09 | 24.25 | 6,400,705 | -0.13(-0.53%) |
Jan 28, 2014 | 24.14 | 24.41 | 24.14 | 24.37 | 4,580,777 | +0.26(+1.07%) |
Jan 27, 2014 | 24.27 | 24.42 | 23.94 | 24.12 | 7,220,872 | -0.20(-0.80%) |
Jan 24, 2014 | 24.70 | 24.83 | 24.31 | 24.31 | 8,202,888 | -0.50(-2.00%) |
Jan 23, 2014 | 25.06 | 25.10 | 24.69 | 24.81 | 5,182,458 | -0.33(-1.30%) |
Jan 22, 2014 | 25.31 | 25.37 | 25.08 | 25.14 | 3,576,977 | -0.17(-0.66%) |
Jan 21, 2014 | 25.34 | 25.48 | 25.14 | 25.30 | 5,579,240 | +0.05(+0.19%) |
Jan 17, 2014 | 25.30 | 25.26 | 25.26 | 25.26 | 5,494,236 | -0.05(-0.18%) |
Jan 16, 2014 | 25.29 | 25.43 | 25.19 | 25.30 | 4,242,160 | -0.04(-0.17%) |
Jan 15, 2014 | 25.25 | 25.41 | 25.25 | 25.35 | 5,175,143 | +0.09(+0.37%) |
Jan 14, 2014 | 25.13 | 25.30 | 25.07 | 25.25 | 4,554,884 | +0.23(+0.94%) |
Jan 13, 2014 | 25.30 | 25.37 | 24.98 | 25.02 | 6,173,857 | -0.42(-1.64%) |
Jan 10, 2014 | 25.21 | 25.47 | 25.02 | 25.44 | 4,707,023 | +0.35(+1.40%) |
Jan 09, 2014 | 25.25 | 25.31 | 25.01 | 25.08 | 5,923,498 | -0.14(-0.56%) |
Jan 08, 2014 | 25.36 | 25.44 | 25.14 | 25.23 | 4,413,923 | -0.18(-0.71%) |
Jan 07, 2014 | 25.38 | 25.58 | 25.32 | 25.40 | 4,901,620 | +0.08(+0.32%) |
Jan 06, 2014 | 25.84 | 25.87 | 25.10 | 25.32 | 10,873,186 | -0.50(-1.92%) |
Jan 03, 2014 | 25.79 | 25.97 | 25.78 | 25.82 | 3,277,282 | +0.07(+0.29%) |
Jan 02, 2014 | 26.01 | 26.03 | 25.69 | 25.74 | 4,901,953 | -0.33(-1.26%) |
Dec 31, 2013 | 26.10 | 26.07 | 26.07 | 26.07 | 3,100,436 | +0.04(+0.16%) |
Dec 30, 2013 | 26.25 | 26.39 | 26.01 | 26.03 | 4,996,823 | -0.22(-0.83%) |
Dec 27, 2013 | 26.21 | 26.30 | 26.10 | 26.25 | 2,538,363 | +0.05(+0.21%) |
Dec 26, 2013 | 25.92 | 26.32 | 25.88 | 26.19 | 3,365,129 | +0.25(+0.95%) |
Dec 24, 2013 | 25.85 | 25.97 | 25.82 | 25.95 | 2,265,273 | +0.05(+0.20%) |
Dec 23, 2013 | 25.79 | 25.99 | 25.76 | 25.90 | 5,734,771 | +0.27(+1.07%) |
Dec 20, 2013 | 25.72 | 25.95 | 25.58 | 25.62 | 10,864,557 | -0.14(-0.53%) |
Dec 19, 2013 | 25.85 | 25.92 | 25.72 | 25.76 | 6,316,947 | -0.23(-0.89%) |
Dec 18, 2013 | 25.87 | 26.03 | 25.55 | 25.99 | 8,159,642 | +0.23(+0.88%) |
Dec 17, 2013 | 25.90 | 25.93 | 25.71 | 25.76 | 3,706,605 | -0.14(-0.53%) |
Dec 16, 2013 | 25.83 | 26.00 | 25.75 | 25.90 | 3,720,062 | +0.16(+0.61%) |
Dec 13, 2013 | 25.63 | 25.86 | 25.61 | 25.74 | 3,372,488 | +0.12(+0.49%) |
Dec 12, 2013 | 25.69 | 25.76 | 25.58 | 25.62 | 5,856,534 | -0.03(-0.12%) |
Dec 11, 2013 | 25.85 | 25.86 | 25.60 | 25.65 | 4,903,039 | -0.21(-0.83%) |
Dec 10, 2013 | 25.84 | 25.91 | 25.76 | 25.87 | 4,340,131 | -0.07(-0.27%) |
Dec 09, 2013 | 25.97 | 26.08 | 25.85 | 25.94 | 4,336,196 | -0.07(-0.29%) |
Dec 06, 2013 | 25.92 | 26.04 | 25.80 | 26.01 | 3,740,869 | +0.37(+1.43%) |
Dec 05, 2013 | 25.55 | 25.90 | 25.51 | 25.64 | 4,964,359 | -0.00(-0.02%) |
Dec 04, 2013 | 25.57 | 25.81 | 25.46 | 25.65 | 4,290,433 | +0.07(+0.26%) |
Dec 03, 2013 | 25.77 | 25.88 | 25.42 | 25.58 | 5,882,204 | -0.28(-1.07%) |