Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.10 | 24.72 | 24.07 | 24.32 | 1,517,880 | +0.21(+0.87%) |
Feb 27, 2014 | 24.54 | 24.61 | 24.02 | 24.11 | 898,085 | -0.41(-1.68%) |
Feb 26, 2014 | 24.16 | 24.70 | 23.99 | 24.52 | 1,483,998 | +0.44(+1.84%) |
Feb 25, 2014 | 23.78 | 24.23 | 23.71 | 24.08 | 1,157,125 | +0.32(+1.34%) |
Feb 24, 2014 | 23.59 | 24.24 | 23.46 | 23.76 | 1,112,952 | +0.30(+1.29%) |
Feb 21, 2014 | 23.50 | 23.60 | 23.32 | 23.46 | 943,785 | +0.04(+0.17%) |
Feb 20, 2014 | 23.55 | 23.76 | 23.17 | 23.42 | 852,411 | +0.14(+0.60%) |
Feb 19, 2014 | 23.39 | 23.66 | 23.20 | 23.28 | 731,095 | -0.25(-1.06%) |
Feb 18, 2014 | 23.22 | 23.57 | 23.02 | 23.53 | 747,779 | +0.26(+1.10%) |
Feb 14, 2014 | 23.03 | 23.27 | 23.27 | 23.27 | 495,260 | +0.23(+0.98%) |
Feb 13, 2014 | 22.88 | 23.19 | 22.77 | 23.05 | 1,177,574 | -0.04(-0.17%) |
Feb 12, 2014 | 23.35 | 23.40 | 22.98 | 23.08 | 1,146,484 | -0.22(-0.93%) |
Feb 11, 2014 | 22.93 | 23.43 | 22.84 | 23.30 | 1,005,625 | +0.41(+1.80%) |
Feb 10, 2014 | 22.52 | 23.05 | 22.32 | 22.89 | 1,308,615 | +0.43(+1.90%) |
Feb 07, 2014 | 22.50 | 22.76 | 22.22 | 22.46 | 1,729,541 | +0.05(+0.21%) |
Feb 06, 2014 | 22.50 | 22.85 | 22.39 | 22.42 | 2,647,184 | -0.08(-0.34%) |
Feb 05, 2014 | 23.12 | 23.15 | 22.04 | 22.49 | 2,638,669 | -0.71(-3.08%) |
Feb 04, 2014 | 23.07 | 23.42 | 22.91 | 23.21 | 657,735 | +0.20(+0.88%) |
Feb 03, 2014 | 23.90 | 23.90 | 22.74 | 23.01 | 1,303,379 | -0.86(-3.61%) |
Jan 31, 2014 | 23.39 | 23.98 | 23.33 | 23.87 | 1,044,457 | +0.19(+0.79%) |
Jan 30, 2014 | 23.72 | 23.94 | 23.50 | 23.68 | 1,250,453 | +0.16(+0.66%) |
Jan 29, 2014 | 23.60 | 23.62 | 23.17 | 23.53 | 1,294,539 | -0.26(-1.11%) |
Jan 28, 2014 | 23.28 | 23.80 | 23.23 | 23.79 | 1,535,830 | +0.51(+2.20%) |
Jan 27, 2014 | 23.98 | 24.00 | 23.00 | 23.28 | 1,359,569 | -0.70(-2.91%) |
Jan 24, 2014 | 24.47 | 24.54 | 23.79 | 23.98 | 1,175,035 | -0.60(-2.43%) |
Jan 23, 2014 | 24.57 | 24.68 | 24.35 | 24.57 | 1,474,027 | -0.02(-0.09%) |
Jan 22, 2014 | 24.58 | 24.76 | 24.52 | 24.60 | 993,176 | +0.09(+0.35%) |
Jan 21, 2014 | 24.60 | 24.83 | 24.51 | 24.51 | 773,205 | -0.01(-0.03%) |
Jan 17, 2014 | 24.41 | 24.52 | 24.52 | 24.52 | 615,241 | +0.05(+0.19%) |
Jan 16, 2014 | 24.20 | 24.54 | 24.06 | 24.47 | 916,661 | +0.28(+1.15%) |
Jan 15, 2014 | 23.82 | 24.34 | 23.82 | 24.19 | 1,532,927 | +0.37(+1.56%) |
Jan 14, 2014 | 23.62 | 24.07 | 23.56 | 23.82 | 1,506,711 | +0.26(+1.12%) |
Jan 13, 2014 | 23.73 | 23.97 | 23.44 | 23.56 | 1,740,126 | -0.26(-1.11%) |
Jan 10, 2014 | 24.16 | 24.27 | 23.81 | 23.82 | 1,190,377 | -0.23(-0.94%) |
Jan 09, 2014 | 24.31 | 24.32 | 23.69 | 24.05 | 726,668 | -0.16(-0.64%) |
Jan 08, 2014 | 24.35 | 24.35 | 23.96 | 24.20 | 1,103,954 | -0.16(-0.67%) |
Jan 07, 2014 | 24.25 | 24.69 | 24.20 | 24.36 | 1,254,088 | +0.13(+0.54%) |
Jan 06, 2014 | 24.28 | 24.39 | 23.88 | 24.23 | 1,443,997 | +0.01(+0.03%) |
Jan 03, 2014 | 23.88 | 24.26 | 23.84 | 24.23 | 1,081,361 | +0.37(+1.56%) |
Jan 02, 2014 | 23.90 | 23.95 | 23.50 | 23.85 | 1,087,217 | -0.09(-0.39%) |
Dec 31, 2013 | 24.21 | 23.95 | 23.95 | 23.95 | 1,359,872 | -0.27(-1.12%) |
Dec 30, 2013 | 24.15 | 24.28 | 24.05 | 24.22 | 275,468 | +0.05(+0.19%) |
Dec 27, 2013 | 24.29 | 24.33 | 23.73 | 24.17 | 605,594 | +0.02(+0.10%) |
Dec 26, 2013 | 24.29 | 24.43 | 24.06 | 24.15 | 804,778 | -0.02(-0.10%) |
Dec 24, 2013 | 24.08 | 24.19 | 24.03 | 24.17 | 397,025 | +0.08(+0.35%) |
Dec 23, 2013 | 24.39 | 24.39 | 24.06 | 24.09 | 967,407 | -0.26(-1.07%) |
Dec 20, 2013 | 23.81 | 24.41 | 23.81 | 24.35 | 2,594,007 | +0.38(+1.60%) |
Dec 19, 2013 | 24.33 | 24.55 | 23.90 | 23.96 | 1,347,576 | -0.48(-1.95%) |
Dec 18, 2013 | 23.89 | 24.46 | 23.64 | 24.44 | 1,169,520 | +0.66(+2.78%) |
Dec 17, 2013 | 23.46 | 23.85 | 23.28 | 23.78 | 984,850 | +0.31(+1.31%) |
Dec 16, 2013 | 23.24 | 23.56 | 23.09 | 23.47 | 872,442 | +0.41(+1.77%) |
Dec 13, 2013 | 22.79 | 23.26 | 22.72 | 23.06 | 969,933 | +0.39(+1.73%) |
Dec 12, 2013 | 22.69 | 22.98 | 22.49 | 22.67 | 1,189,358 | -0.06(-0.27%) |
Dec 11, 2013 | 23.39 | 23.45 | 22.68 | 22.73 | 917,841 | -0.73(-3.11%) |
Dec 10, 2013 | 23.44 | 23.59 | 23.26 | 23.46 | 1,037,478 | +0.05(+0.20%) |
Dec 09, 2013 | 23.28 | 23.54 | 23.04 | 23.42 | 973,118 | +0.22(+0.93%) |
Dec 06, 2013 | 23.57 | 23.79 | 23.19 | 23.20 | 1,175,816 | -0.01(-0.03%) |
Dec 05, 2013 | 23.09 | 23.30 | 23.00 | 23.21 | 790,075 | +0.04(+0.17%) |
Dec 04, 2013 | 22.79 | 23.42 | 22.79 | 23.17 | 1,105,886 | +0.03(+0.13%) |
Dec 03, 2013 | 23.36 | 23.53 | 23.04 | 23.14 | 722,410 | -0.32(-1.34%) |