Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.18 | 25.32 | 25.05 | 25.16 | 18,594 | +0.01(+0.03%) |
Feb 27, 2014 | 24.92 | 25.15 | 24.92 | 25.15 | 36,648 | +0.14(+0.57%) |
Feb 26, 2014 | 24.87 | 25.14 | 24.87 | 25.01 | 27,326 | +0.12(+0.50%) |
Feb 25, 2014 | 24.87 | 24.96 | 24.81 | 24.88 | 39,612 | -0.01(-0.04%) |
Feb 24, 2014 | 24.87 | 25.03 | 24.70 | 24.89 | 43,359 | +0.19(+0.79%) |
Feb 21, 2014 | 24.71 | 24.79 | 24.64 | 24.70 | 10,798 | +0.03(+0.11%) |
Feb 20, 2014 | 24.48 | 24.69 | 24.46 | 24.67 | 29,770 | +0.23(+0.94%) |
Feb 19, 2014 | 24.65 | 24.71 | 24.43 | 24.44 | 17,505 | -0.19(-0.79%) |
Feb 18, 2014 | 24.52 | 24.66 | 24.46 | 24.64 | 72,711 | +0.15(+0.61%) |
Feb 14, 2014 | 24.31 | 24.49 | 24.49 | 24.49 | 21,614 | +0.06(+0.26%) |
Feb 13, 2014 | 23.91 | 24.42 | 23.91 | 24.42 | 93,782 | +0.31(+1.28%) |
Feb 12, 2014 | 24.09 | 24.22 | 24.06 | 24.11 | 7,843 | +0.06(+0.26%) |
Feb 11, 2014 | 23.83 | 24.11 | 23.81 | 24.05 | 49,987 | +0.27(+1.11%) |
Feb 10, 2014 | 23.78 | 23.82 | 23.64 | 23.79 | 32,323 | -0.02(-0.07%) |
Feb 07, 2014 | 23.68 | 23.81 | 23.61 | 23.81 | 29,538 | +0.22(+0.94%) |
Feb 06, 2014 | 23.40 | 23.62 | 23.40 | 23.58 | 24,666 | +0.29(+1.24%) |
Feb 05, 2014 | 23.26 | 23.36 | 23.06 | 23.30 | 17,940 | -0.12(-0.51%) |
Feb 04, 2014 | 23.28 | 23.44 | 23.15 | 23.42 | 47,030 | +0.26(+1.11%) |
Feb 03, 2014 | 23.64 | 23.83 | 23.08 | 23.16 | 52,915 | -0.74(-3.11%) |
Jan 31, 2014 | 24.52 | 24.57 | 23.77 | 23.90 | 25,024 | -0.16(-0.66%) |
Jan 30, 2014 | 23.97 | 24.12 | 23.88 | 24.06 | 37,604 | +0.31(+1.30%) |
Jan 29, 2014 | 24.01 | 24.01 | 23.72 | 23.75 | 23,891 | -0.26(-1.07%) |
Jan 28, 2014 | 23.86 | 24.05 | 23.86 | 24.01 | 55,245 | +0.11(+0.48%) |
Jan 27, 2014 | 24.11 | 24.23 | 23.66 | 23.89 | 43,935 | -0.19(-0.81%) |
Jan 24, 2014 | 24.55 | 24.55 | 24.04 | 24.09 | 52,738 | -0.60(-2.43%) |
Jan 23, 2014 | 24.79 | 24.79 | 24.57 | 24.69 | 33,337 | -0.24(-0.96%) |
Jan 22, 2014 | 24.82 | 24.93 | 24.78 | 24.93 | 30,461 | +0.16(+0.64%) |
Jan 21, 2014 | 24.77 | 24.84 | 24.66 | 24.77 | 51,482 | +0.11(+0.44%) |
Jan 17, 2014 | 24.76 | 24.66 | 24.66 | 24.66 | 13,353 | -0.14(-0.55%) |
Jan 16, 2014 | 24.80 | 24.80 | 24.70 | 24.79 | 23,548 | -0.02(-0.07%) |
Jan 15, 2014 | 24.68 | 24.86 | 24.74 | 24.81 | 22,835 | +0.13(+0.54%) |
Jan 14, 2014 | 24.53 | 24.70 | 24.50 | 24.68 | 23,010 | +0.28(+1.16%) |
Jan 13, 2014 | 24.68 | 24.70 | 24.28 | 24.40 | 39,668 | -0.34(-1.36%) |
Jan 10, 2014 | 24.61 | 24.74 | 24.59 | 24.73 | 21,780 | +0.11(+0.47%) |
Jan 09, 2014 | 24.70 | 24.70 | 24.49 | 24.62 | 237,178 | +0.00(+0.00%) |
Jan 08, 2014 | 24.62 | 24.66 | 24.50 | 24.62 | 73,340 | +0.03(+0.11%) |
Jan 07, 2014 | 24.53 | 24.69 | 24.51 | 24.59 | 16,549 | +0.19(+0.76%) |
Jan 06, 2014 | 24.72 | 24.72 | 24.40 | 24.41 | 23,058 | -0.19(-0.79%) |
Jan 03, 2014 | 24.59 | 24.64 | 24.49 | 24.60 | 18,622 | +0.10(+0.40%) |
Jan 02, 2014 | 24.67 | 24.67 | 24.39 | 24.50 | 38,810 | -0.23(-0.93%) |
Dec 31, 2013 | 24.75 | 24.73 | 24.73 | 24.73 | 81,706 | +0.05(+0.21%) |
Dec 30, 2013 | 24.67 | 24.72 | 24.64 | 24.68 | 23,273 | +0.01(+0.04%) |
Dec 27, 2013 | 24.61 | 24.69 | 24.58 | 24.67 | 17,986 | +0.06(+0.24%) |
Dec 26, 2013 | 24.77 | 24.79 | 24.61 | 24.61 | 24,208 | -0.04(-0.17%) |
Dec 24, 2013 | 24.58 | 24.71 | 24.58 | 24.65 | 14,709 | +0.10(+0.40%) |
Dec 23, 2013 | 24.52 | 24.57 | 24.42 | 24.56 | 17,726 | +0.17(+0.69%) |
Dec 20, 2013 | 24.08 | 24.39 | 24.08 | 24.39 | 11,123 | +0.29(+1.21%) |
Dec 19, 2013 | 24.20 | 24.20 | 24.06 | 24.10 | 18,309 | -0.09(-0.37%) |
Dec 18, 2013 | 23.96 | 24.20 | 23.77 | 24.19 | 26,393 | +0.27(+1.11%) |
Dec 17, 2013 | 23.94 | 23.95 | 23.77 | 23.92 | 16,834 | -0.02(-0.08%) |
Dec 16, 2013 | 23.82 | 23.96 | 23.81 | 23.94 | 11,928 | +0.21(+0.90%) |
Dec 13, 2013 | 23.70 | 23.73 | 23.60 | 23.73 | 9,212 | +0.08(+0.34%) |
Dec 12, 2013 | 23.58 | 23.72 | 23.52 | 23.65 | 20,497 | +0.04(+0.15%) |
Dec 11, 2013 | 24.01 | 24.01 | 23.58 | 23.61 | 38,689 | -0.36(-1.51%) |
Dec 10, 2013 | 24.04 | 24.15 | 23.95 | 23.97 | 30,238 | -0.11(-0.44%) |
Dec 09, 2013 | 24.13 | 24.16 | 24.03 | 24.08 | 32,554 | +0.00(+0.00%) |
Dec 06, 2013 | 24.02 | 24.14 | 23.99 | 24.08 | 34,052 | +0.22(+0.93%) |
Dec 05, 2013 | 23.86 | 23.93 | 23.79 | 23.86 | 13,410 | -0.06(-0.26%) |
Dec 04, 2013 | 23.82 | 24.00 | 23.64 | 23.92 | 10,731 | -0.01(-0.04%) |
Dec 03, 2013 | 23.99 | 24.04 | 23.82 | 23.93 | 13,707 | -0.07(-0.31%) |
Dec 02, 2013 | 24.19 | 24.19 | 23.98 | 24.00 | 48,353 | -0.16(-0.65%) |
Nov 29, 2013 | 24.28 | 24.28 | 24.15 | 24.16 | 21,271 | -0.03(-0.11%) |
Nov 27, 2013 | 24.09 | 24.19 | 24.04 | 24.19 | 23,542 | +0.09(+0.37%) |
Nov 26, 2013 | 23.98 | 24.13 | 23.96 | 24.10 | 22,432 | +0.12(+0.51%) |
Nov 25, 2013 | 24.05 | 24.06 | 23.93 | 23.97 | 10,740 | +0.00(+0.00%) |
Nov 22, 2013 | 23.90 | 24.00 | 23.86 | 23.97 | 13,168 | +0.11(+0.44%) |
Nov 21, 2013 | 23.63 | 23.92 | 23.63 | 23.87 | 21,919 | +0.35(+1.50%) |
Nov 20, 2013 | 23.69 | 23.72 | 23.51 | 23.52 | 18,492 | -0.02(-0.10%) |
Nov 19, 2013 | 23.67 | 23.76 | 23.48 | 23.54 | 17,916 | -0.12(-0.50%) |
Nov 18, 2013 | 23.97 | 23.97 | 23.66 | 23.66 | 12,121 | -0.21(-0.88%) |
Nov 15, 2013 | 23.83 | 23.89 | 23.75 | 23.87 | 17,901 | +0.06(+0.26%) |
Nov 14, 2013 | 23.73 | 23.81 | 23.62 | 23.81 | 22,313 | +0.31(+1.33%) |
Nov 12, 2013 | 23.42 | 23.50 | 23.34 | 23.49 | 18,355 | -0.00(-0.02%) |
Nov 11, 2013 | 23.38 | 23.50 | 23.37 | 23.50 | 13,998 | +0.08(+0.34%) |
Nov 08, 2013 | 23.04 | 23.42 | 22.83 | 23.42 | 48,515 | +0.35(+1.53%) |
Nov 07, 2013 | 23.56 | 23.57 | 23.05 | 23.06 | 21,901 | -0.42(-1.78%) |
Nov 06, 2013 | 23.70 | 23.70 | 23.39 | 23.48 | 29,476 | -0.03(-0.14%) |
Nov 05, 2013 | 23.55 | 23.59 | 23.42 | 23.51 | 10,337 | -0.11(-0.45%) |
Nov 04, 2013 | 23.51 | 23.62 | 23.43 | 23.62 | 105,769 | +0.21(+0.90%) |
Nov 01, 2013 | 23.43 | 23.49 | 23.20 | 23.41 | 34,661 | +0.04(+0.19%) |
Oct 31, 2013 | 23.37 | 23.52 | 23.28 | 23.36 | 47,072 | -0.06(-0.26%) |
Oct 30, 2013 | 23.62 | 23.63 | 23.31 | 23.43 | 51,371 | -0.19(-0.82%) |
Oct 29, 2013 | 23.63 | 23.66 | 23.48 | 23.62 | 20,622 | +0.13(+0.56%) |
Oct 28, 2013 | 23.59 | 23.59 | 23.42 | 23.49 | 27,036 | -0.05(-0.23%) |
Oct 25, 2013 | 23.56 | 23.56 | 23.46 | 23.54 | 21,706 | +0.07(+0.30%) |
Oct 24, 2013 | 23.37 | 23.49 | 23.34 | 23.47 | 28,658 | +0.10(+0.42%) |
Oct 23, 2013 | 23.36 | 23.40 | 23.31 | 23.37 | 30,190 | -0.07(-0.30%) |
Oct 22, 2013 | 23.51 | 23.61 | 23.40 | 23.44 | 60,250 | +0.07(+0.30%) |
Oct 21, 2013 | 23.44 | 23.53 | 23.31 | 23.37 | 35,788 | -0.02(-0.08%) |
Oct 18, 2013 | 23.29 | 23.39 | 23.20 | 23.39 | 44,956 | +0.23(+0.99%) |
Oct 17, 2013 | 22.89 | 23.16 | 22.89 | 23.16 | 63,833 | +0.22(+0.97%) |
Oct 16, 2013 | 22.79 | 23.04 | 22.78 | 22.94 | 56,028 | +0.24(+1.04%) |
Oct 15, 2013 | 22.86 | 22.88 | 22.63 | 22.70 | 32,278 | -0.21(-0.93%) |
Oct 14, 2013 | 22.69 | 22.91 | 22.52 | 22.91 | 58,503 | +0.11(+0.50%) |
Oct 11, 2013 | 22.48 | 22.80 | 22.48 | 22.80 | 31,949 | +0.29(+1.27%) |
Oct 10, 2013 | 22.61 | 22.61 | 22.32 | 22.51 | 56,324 | +0.51(+2.31%) |
Oct 09, 2013 | 22.13 | 22.13 | 21.91 | 22.00 | 58,036 | -0.06(-0.28%) |
Oct 08, 2013 | 22.37 | 22.37 | 22.04 | 22.06 | 39,637 | -0.31(-1.38%) |
Oct 07, 2013 | 22.38 | 22.52 | 22.36 | 22.37 | 32,906 | -0.27(-1.17%) |
Oct 04, 2013 | 22.49 | 22.68 | 22.44 | 22.64 | 40,039 | +0.17(+0.75%) |
Oct 03, 2013 | 22.62 | 22.62 | 22.29 | 22.47 | 13,103 | -0.19(-0.86%) |
Oct 02, 2013 | 22.57 | 22.68 | 22.53 | 22.67 | 6,877 | -0.05(-0.23%) |
Oct 01, 2013 | 22.64 | 23.54 | 22.64 | 22.72 | 12,250 | +0.22(+0.98%) |
Sep 27, 2013 | 22.44 | 22.53 | 22.41 | 22.50 | 26,581 | -0.03(-0.12%) |
Sep 26, 2013 | 22.53 | 22.64 | 22.47 | 22.52 | 14,630 | +0.03(+0.15%) |
Sep 25, 2013 | 22.52 | 22.61 | 22.42 | 22.49 | 15,517 | +0.03(+0.15%) |
Sep 24, 2013 | 22.53 | 22.64 | 22.44 | 22.46 | 11,789 | +0.04(+0.20%) |
Sep 23, 2013 | 22.50 | 22.50 | 22.31 | 22.41 | 13,888 | -0.08(-0.34%) |
Sep 20, 2013 | 22.66 | 22.66 | 22.47 | 22.49 | 18,730 | -0.12(-0.52%) |
Sep 19, 2013 | 22.73 | 22.73 | 22.57 | 22.61 | 30,490 | +0.01(+0.05%) |
Sep 18, 2013 | 22.39 | 22.71 | 22.21 | 22.59 | 89,989 | +0.19(+0.87%) |
Sep 17, 2013 | 22.24 | 22.40 | 22.24 | 22.40 | 21,835 | +0.19(+0.84%) |
Sep 16, 2013 | 22.13 | 22.32 | 22.13 | 22.22 | 57,997 | +0.09(+0.40%) |
Sep 13, 2013 | 22.11 | 22.14 | 21.98 | 22.13 | 18,899 | +0.09(+0.40%) |
Sep 12, 2013 | 22.16 | 22.16 | 22.04 | 22.04 | 23,436 | -0.14(-0.64%) |
Sep 11, 2013 | 22.11 | 22.18 | 22.07 | 22.18 | 19,933 | +0.04(+0.20%) |
Sep 10, 2013 | 22.04 | 22.14 | 22.02 | 22.14 | 24,975 | +0.23(+1.05%) |
Sep 09, 2013 | 21.59 | 21.90 | 21.59 | 21.90 | 41,079 | +0.36(+1.68%) |
Sep 06, 2013 | 21.63 | 21.67 | 21.39 | 21.54 | 24,483 | +0.00(+0.00%) |
Sep 05, 2013 | 21.51 | 21.58 | 21.51 | 21.54 | 8,333 | +0.11(+0.54%) |
Sep 04, 2013 | 21.37 | 21.47 | 21.37 | 21.43 | 1,706 | +0.21(+1.00%) |
Sep 03, 2013 | 21.55 | 21.55 | 21.12 | 21.22 | 3,870 | +0.05(+0.25%) |
Aug 30, 2013 | 21.46 | 21.46 | 21.16 | 21.16 | 8,157 | -0.35(-1.64%) |
Aug 29, 2013 | 21.35 | 21.61 | 21.35 | 21.52 | 11,490 | +0.16(+0.74%) |
Aug 28, 2013 | 21.30 | 21.43 | 21.30 | 21.36 | 27,374 | +0.04(+0.21%) |
Aug 27, 2013 | 21.53 | 21.59 | 21.30 | 21.31 | 7,542 | -0.49(-2.27%) |
Aug 26, 2013 | 21.88 | 21.94 | 21.77 | 21.81 | 9,702 | -0.02(-0.08%) |
Aug 23, 2013 | 21.77 | 21.83 | 21.76 | 21.83 | 3,159 | +0.02(+0.08%) |
Aug 22, 2013 | 21.72 | 21.84 | 21.72 | 21.81 | 8,481 | +0.31(+1.44%) |
Aug 21, 2013 | 21.56 | 21.67 | 21.48 | 21.50 | 11,244 | -0.16(-0.73%) |
Aug 20, 2013 | 21.42 | 21.69 | 21.42 | 21.66 | 16,763 | +0.27(+1.24%) |
Aug 19, 2013 | 21.57 | 21.58 | 21.38 | 21.39 | 8,685 | -0.21(-0.98%) |
Aug 16, 2013 | 21.72 | 21.72 | 21.56 | 21.61 | 28,764 | -0.10(-0.45%) |