Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.92 | 25.05 | 24.89 | 24.95 | 301,422 | +0.01(+0.06%) |
Feb 27, 2014 | 24.77 | 25.00 | 24.77 | 24.93 | 145,081 | +0.12(+0.46%) |
Feb 26, 2014 | 24.82 | 24.91 | 24.75 | 24.82 | 191,758 | -0.09(-0.35%) |
Feb 25, 2014 | 24.95 | 25.04 | 24.89 | 24.90 | 201,824 | -0.14(-0.57%) |
Feb 24, 2014 | 25.08 | 25.20 | 25.05 | 25.05 | 267,194 | +0.03(+0.11%) |
Feb 21, 2014 | 25.00 | 25.11 | 24.98 | 25.02 | 145,850 | +0.03(+0.12%) |
Feb 20, 2014 | 24.87 | 25.06 | 24.83 | 24.99 | 936,613 | +0.19(+0.78%) |
Feb 19, 2014 | 24.94 | 25.10 | 24.80 | 24.80 | 142,174 | -0.11(-0.46%) |
Feb 18, 2014 | 24.95 | 24.99 | 24.88 | 24.91 | 171,636 | +0.06(+0.26%) |
Feb 14, 2014 | 24.72 | 24.85 | 24.85 | 24.85 | 147,125 | +0.24(+0.99%) |
Feb 13, 2014 | 24.30 | 24.63 | 24.30 | 24.60 | 261,352 | +0.09(+0.38%) |
Feb 12, 2014 | 24.59 | 24.64 | 24.46 | 24.51 | 129,406 | -0.01(-0.03%) |
Feb 11, 2014 | 24.27 | 24.57 | 24.25 | 24.51 | 135,087 | +0.35(+1.46%) |
Feb 10, 2014 | 23.92 | 24.17 | 23.92 | 24.16 | 1,537,206 | +0.14(+0.60%) |
Feb 07, 2014 | 23.77 | 24.03 | 23.76 | 24.02 | 153,173 | +0.35(+1.49%) |
Feb 06, 2014 | 23.38 | 23.69 | 23.38 | 23.67 | 159,863 | +0.36(+1.54%) |
Feb 05, 2014 | 23.28 | 23.36 | 23.21 | 23.31 | 356,245 | -0.06(-0.25%) |
Feb 04, 2014 | 23.28 | 23.41 | 23.23 | 23.36 | 290,736 | +0.29(+1.25%) |
Feb 03, 2014 | 23.64 | 23.64 | 23.07 | 23.08 | 490,922 | -0.53(-2.25%) |
Jan 31, 2014 | 23.42 | 23.68 | 23.39 | 23.61 | 205,109 | -0.17(-0.73%) |
Jan 30, 2014 | 23.89 | 23.89 | 23.65 | 23.78 | 234,263 | -0.06(-0.27%) |
Jan 29, 2014 | 23.77 | 24.02 | 23.72 | 23.85 | 178,462 | -0.10(-0.42%) |
Jan 28, 2014 | 23.75 | 23.96 | 23.75 | 23.95 | 258,708 | +0.18(+0.76%) |
Jan 27, 2014 | 23.93 | 23.96 | 23.61 | 23.77 | 262,456 | -0.09(-0.39%) |
Jan 24, 2014 | 24.31 | 24.31 | 23.86 | 23.86 | 390,124 | -0.60(-2.47%) |
Jan 23, 2014 | 24.54 | 24.62 | 24.35 | 24.46 | 166,678 | -0.20(-0.82%) |
Jan 22, 2014 | 24.70 | 24.74 | 24.60 | 24.67 | 369,508 | -0.04(-0.17%) |
Jan 21, 2014 | 24.73 | 24.74 | 24.62 | 24.71 | 423,173 | +0.01(+0.06%) |
Jan 17, 2014 | 24.65 | 24.69 | 24.69 | 24.69 | 296,893 | +0.06(+0.23%) |
Jan 16, 2014 | 24.67 | 24.69 | 24.51 | 24.64 | 172,788 | +0.14(+0.59%) |
Jan 15, 2014 | 24.36 | 24.53 | 24.36 | 24.49 | 278,837 | +0.12(+0.50%) |
Jan 14, 2014 | 24.24 | 24.41 | 24.21 | 24.37 | 321,473 | +0.18(+0.74%) |
Jan 13, 2014 | 24.28 | 24.37 | 24.11 | 24.19 | 283,355 | -0.17(-0.68%) |
Jan 10, 2014 | 24.18 | 24.42 | 24.18 | 24.36 | 207,704 | +0.19(+0.77%) |
Jan 09, 2014 | 24.28 | 24.28 | 24.05 | 24.17 | 288,303 | -0.14(-0.56%) |
Jan 08, 2014 | 24.34 | 24.37 | 24.25 | 24.31 | 386,385 | +0.01(+0.03%) |
Jan 07, 2014 | 24.31 | 24.36 | 24.26 | 24.30 | 244,799 | -0.04(-0.18%) |
Jan 06, 2014 | 24.39 | 24.43 | 24.31 | 24.34 | 376,703 | -0.10(-0.41%) |
Jan 03, 2014 | 24.56 | 24.56 | 24.42 | 24.44 | 239,302 | -0.01(-0.03%) |
Jan 02, 2014 | 24.60 | 24.60 | 24.41 | 24.45 | 185,622 | -0.22(-0.90%) |
Dec 31, 2013 | 24.74 | 24.67 | 24.67 | 24.67 | 757,042 | +0.01(+0.03%) |
Dec 30, 2013 | 24.75 | 24.75 | 24.60 | 24.67 | 481,274 | +0.04(+0.18%) |
Dec 27, 2013 | 24.59 | 24.66 | 24.56 | 24.62 | 478,210 | +0.15(+0.63%) |
Dec 26, 2013 | 24.32 | 24.49 | 24.32 | 24.47 | 583,595 | +0.08(+0.32%) |
Dec 24, 2013 | 24.21 | 24.41 | 24.15 | 24.39 | 662,157 | +0.15(+0.61%) |
Dec 23, 2013 | 24.09 | 24.24 | 24.00 | 24.24 | 950,607 | +0.20(+0.85%) |
Dec 20, 2013 | 23.88 | 24.13 | 23.88 | 24.04 | 579,022 | +0.08(+0.35%) |
Dec 19, 2013 | 23.82 | 23.95 | 23.78 | 23.95 | 1,579,326 | +0.02(+0.09%) |
Dec 18, 2013 | 23.66 | 24.02 | 23.63 | 23.93 | 481,154 | +0.28(+1.16%) |
Dec 17, 2013 | 23.61 | 23.71 | 23.57 | 23.66 | 976,693 | +0.00(+0.00%) |
Dec 16, 2013 | 23.54 | 23.73 | 23.54 | 23.66 | 692,853 | +0.15(+0.66%) |
Dec 13, 2013 | 23.45 | 23.51 | 23.39 | 23.50 | 547,253 | +0.11(+0.45%) |
Dec 12, 2013 | 23.44 | 23.50 | 23.35 | 23.40 | 631,793 | -0.25(-1.04%) |
Dec 11, 2013 | 23.90 | 23.93 | 23.58 | 23.64 | 457,033 | -0.29(-1.21%) |
Dec 10, 2013 | 23.95 | 24.04 | 23.93 | 23.93 | 422,357 | -0.06(-0.26%) |
Dec 09, 2013 | 23.98 | 24.02 | 23.95 | 24.00 | 218,031 | +0.04(+0.18%) |
Dec 06, 2013 | 23.97 | 24.02 | 23.92 | 23.95 | 249,083 | +0.17(+0.71%) |
Dec 05, 2013 | 23.74 | 23.88 | 23.73 | 23.78 | 933,478 | -0.11(-0.47%) |
Dec 04, 2013 | 23.84 | 23.96 | 23.77 | 23.90 | 389,064 | +0.05(+0.21%) |
Dec 03, 2013 | 23.76 | 23.92 | 23.74 | 23.85 | 379,062 | -0.11(-0.47%) |