Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.85 | 24.02 | 23.85 | 24.00 | 0 | +0.26(+1.10%) |
Feb 27, 2014 | 23.69 | 23.85 | 23.69 | 23.74 | 8,305 | -0.05(-0.21%) |
Feb 26, 2014 | 23.84 | 23.97 | 23.79 | 23.79 | 12,588 | -0.01(-0.04%) |
Feb 25, 2014 | 23.75 | 23.87 | 23.73 | 23.80 | 12,395 | -0.04(-0.17%) |
Feb 24, 2014 | 23.84 | 23.85 | 23.80 | 23.84 | 17,203 | +0.26(+1.10%) |
Feb 21, 2014 | 23.54 | 23.79 | 23.54 | 23.58 | 0 | +0.09(+0.38%) |
Feb 20, 2014 | 23.47 | 23.63 | 23.45 | 23.49 | 10,956 | -0.06(-0.25%) |
Feb 19, 2014 | 23.41 | 23.64 | 23.41 | 23.55 | 11,443 | +0.00(+0.00%) |
Feb 18, 2014 | 23.33 | 23.55 | 23.33 | 23.55 | 8,870 | +0.28(+1.20%) |
Feb 14, 2014 | 23.27 | 23.27 | 23.27 | 0 | +0.12(+0.52%) | |
Feb 13, 2014 | 22.79 | 23.15 | 22.79 | 23.15 | 31,127 | -0.20(-0.86%) |
Feb 12, 2014 | 23.16 | 23.35 | 23.16 | 23.35 | 18,948 | +0.46(+2.01%) |
Feb 11, 2014 | 22.78 | 22.96 | 22.75 | 22.89 | 13,004 | +0.11(+0.48%) |
Feb 10, 2014 | 22.66 | 22.84 | 22.65 | 22.78 | 19,934 | -0.14(-0.61%) |
Feb 07, 2014 | 22.83 | 23.01 | 22.83 | 22.92 | 0 | +0.27(+1.17%) |
Feb 06, 2014 | 22.96 | 22.96 | 22.51 | 22.65 | 20,738 | -0.94(-3.97%) |
Feb 05, 2014 | 23.28 | 23.59 | 23.21 | 23.59 | 15,903 | +0.39(+1.66%) |
Feb 04, 2014 | 23.12 | 23.21 | 23.05 | 23.20 | 19,194 | +0.10(+0.45%) |
Feb 03, 2014 | 23.13 | 23.20 | 23.06 | 23.10 | 20,323 | -0.13(-0.56%) |
Jan 31, 2014 | 23.12 | 23.28 | 23.08 | 23.23 | 28,749 | -0.25(-1.09%) |
Jan 30, 2014 | 23.58 | 23.58 | 23.30 | 23.48 | 13,866 | +0.16(+0.71%) |
Jan 29, 2014 | 23.01 | 23.35 | 23.01 | 23.32 | 18,523 | +0.27(+1.17%) |
Jan 28, 2014 | 23.02 | 23.09 | 22.98 | 23.05 | 13,090 | +0.05(+0.22%) |
Jan 27, 2014 | 23.33 | 23.33 | 22.97 | 23.00 | 15,215 | -0.10(-0.43%) |
Jan 24, 2014 | 23.24 | 23.24 | 22.95 | 23.10 | 0 | +0.05(+0.22%) |
Jan 23, 2014 | 22.98 | 23.15 | 22.98 | 23.05 | 43,165 | -0.20(-0.86%) |
Jan 22, 2014 | 23.20 | 23.25 | 23.16 | 23.25 | 49,938 | +0.02(+0.09%) |
Jan 21, 2014 | 23.11 | 23.23 | 23.11 | 23.23 | 10,135 | -0.12(-0.52%) |
Jan 17, 2014 | 23.35 | 23.35 | 23.35 | 0 | +0.20(+0.86%) | |
Jan 16, 2014 | 23.08 | 23.15 | 23.06 | 23.15 | 15,195 | +0.03(+0.13%) |
Jan 15, 2014 | 23.07 | 23.18 | 23.07 | 23.12 | 8,907 | -0.10(-0.43%) |
Jan 14, 2014 | 23.09 | 23.22 | 23.05 | 23.22 | 19,983 | +0.25(+1.11%) |
Jan 13, 2014 | 23.03 | 23.05 | 22.94 | 22.96 | 40,413 | -0.05(-0.20%) |
Jan 10, 2014 | 22.99 | 23.06 | 22.96 | 23.01 | 10,135 | +0.11(+0.48%) |
Jan 09, 2014 | 22.98 | 23.03 | 22.84 | 22.90 | 11,122 | +0.06(+0.26%) |
Jan 08, 2014 | 22.85 | 22.90 | 22.83 | 22.84 | 38,781 | -0.05(-0.22%) |
Jan 07, 2014 | 22.82 | 22.90 | 22.81 | 22.89 | 34,879 | -0.04(-0.17%) |
Jan 06, 2014 | 22.85 | 22.96 | 22.84 | 22.93 | 11,812 | +0.10(+0.44%) |
Jan 03, 2014 | 23.18 | 23.18 | 22.83 | 22.83 | 0 | -0.08(-0.33%) |
Jan 02, 2014 | 23.05 | 23.19 | 22.86 | 22.91 | 18,372 | -0.11(-0.50%) |
Dec 31, 2013 | 23.02 | 23.02 | 23.02 | 0 | -0.04(-0.17%) | |
Dec 30, 2013 | 22.82 | 23.09 | 22.82 | 23.06 | 17,332 | +0.11(+0.48%) |
Dec 27, 2013 | 22.97 | 23.19 | 22.93 | 22.95 | 0 | -1.48(-6.06%) |
Dec 26, 2013 | 24.54 | 24.54 | 24.41 | 24.43 | 12,314 | +0.43(+1.77%) |
Dec 24, 2013 | 24.10 | 24.11 | 24.00 | 24.00 | 0 | -0.19(-0.77%) |
Dec 23, 2013 | 24.15 | 24.23 | 24.15 | 24.19 | 25,428 | +0.08(+0.33%) |
Dec 20, 2013 | 24.24 | 24.24 | 24.02 | 24.11 | 0 | -0.15(-0.61%) |
Dec 19, 2013 | 24.33 | 24.33 | 24.22 | 24.26 | 14,654 | -0.25(-1.03%) |
Dec 18, 2013 | 24.43 | 24.60 | 24.35 | 24.51 | 16,727 | +0.11(+0.45%) |
Dec 17, 2013 | 24.35 | 24.51 | 24.35 | 24.40 | 14,711 | -0.03(-0.12%) |
Dec 16, 2013 | 24.49 | 24.51 | 24.40 | 24.43 | 40,082 | -0.30(-1.21%) |
Dec 13, 2013 | 24.50 | 24.74 | 24.50 | 24.73 | 0 | +0.09(+0.37%) |
Dec 12, 2013 | 24.83 | 24.83 | 24.64 | 24.64 | 12,797 | -0.22(-0.88%) |
Dec 11, 2013 | 25.09 | 25.09 | 24.83 | 24.86 | 19,359 | +0.04(+0.16%) |
Dec 10, 2013 | 24.70 | 24.83 | 24.70 | 24.82 | 10,649 | +0.05(+0.18%) |
Dec 09, 2013 | 24.73 | 24.82 | 24.73 | 24.77 | 8,082 | -0.05(-0.22%) |
Dec 06, 2013 | 25.00 | 25.01 | 24.79 | 24.83 | 16,045 | +0.36(+1.47%) |
Dec 05, 2013 | 24.50 | 24.51 | 24.38 | 24.47 | 10,380 | -0.13(-0.53%) |
Dec 04, 2013 | 24.60 | 24.63 | 24.42 | 24.60 | 20,557 | -0.10(-0.40%) |
Dec 03, 2013 | 24.54 | 24.70 | 24.54 | 24.70 | 29,122 | +0.30(+1.23%) |