Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.81 | 26.16 | 25.76 | 26.05 | 116,436 | +0.24(+0.93%) |
Feb 27, 2014 | 25.53 | 25.84 | 25.42 | 25.81 | 146,206 | +0.27(+1.06%) |
Feb 26, 2014 | 25.70 | 25.75 | 25.40 | 25.54 | 91,455 | -0.12(-0.47%) |
Feb 25, 2014 | 25.38 | 25.75 | 25.24 | 25.66 | 163,952 | +0.23(+0.90%) |
Feb 24, 2014 | 25.23 | 25.50 | 25.12 | 25.43 | 117,378 | +0.31(+1.23%) |
Feb 21, 2014 | 25.14 | 25.21 | 25.00 | 25.12 | 82,493 | -0.03(-0.12%) |
Feb 20, 2014 | 24.84 | 25.26 | 24.76 | 25.15 | 225,206 | +0.31(+1.25%) |
Feb 19, 2014 | 24.80 | 25.09 | 24.67 | 24.84 | 180,605 | +0.10(+0.40%) |
Feb 18, 2014 | 25.13 | 25.17 | 24.65 | 24.74 | 160,456 | -0.33(-1.32%) |
Feb 14, 2014 | 25.07 | 25.07 | 25.07 | 0 | +0.12(+0.48%) | |
Feb 13, 2014 | 24.66 | 25.05 | 24.48 | 24.95 | 397,709 | +0.16(+0.65%) |
Feb 12, 2014 | 25.00 | 25.00 | 24.74 | 24.79 | 422,106 | -0.22(-0.88%) |
Feb 11, 2014 | 25.20 | 25.38 | 24.94 | 25.01 | 407,320 | -1.27(-4.83%) |
Feb 10, 2014 | 26.30 | 26.50 | 26.25 | 26.28 | 77,321 | -0.16(-0.61%) |
Feb 07, 2014 | 26.40 | 26.50 | 26.31 | 26.44 | 68,126 | +0.09(+0.34%) |
Feb 06, 2014 | 25.68 | 26.42 | 25.65 | 26.35 | 212,475 | +0.67(+2.61%) |
Feb 05, 2014 | 25.64 | 25.73 | 25.51 | 25.68 | 51,146 | +0.04(+0.16%) |
Feb 04, 2014 | 25.29 | 25.70 | 25.29 | 25.64 | 85,620 | +0.37(+1.46%) |
Feb 03, 2014 | 25.75 | 25.75 | 25.18 | 25.27 | 82,531 | -0.46(-1.79%) |
Jan 31, 2014 | 25.57 | 25.73 | 25.51 | 25.73 | 70,411 | +0.08(+0.31%) |
Jan 30, 2014 | 25.51 | 25.70 | 25.48 | 25.65 | 109,501 | +0.20(+0.79%) |
Jan 29, 2014 | 25.25 | 25.49 | 25.24 | 25.45 | 93,641 | +0.07(+0.28%) |
Jan 28, 2014 | 25.23 | 25.40 | 25.19 | 25.38 | 126,416 | +0.10(+0.40%) |
Jan 27, 2014 | 25.30 | 25.43 | 24.91 | 25.28 | 252,540 | +0.03(+0.12%) |
Jan 24, 2014 | 25.25 | 25.39 | 25.16 | 25.25 | 208,310 | -0.16(-0.63%) |
Jan 23, 2014 | 25.40 | 25.49 | 25.08 | 25.41 | 107,916 | +0.01(+0.04%) |
Jan 22, 2014 | 25.45 | 25.60 | 25.06 | 25.40 | 113,863 | -0.08(-0.31%) |
Jan 21, 2014 | 25.77 | 25.79 | 25.47 | 25.48 | 108,237 | -0.27(-1.05%) |
Jan 20, 2014 | 25.75 | 25.88 | 25.26 | 25.75 | 64,274 | +0.09(+0.35%) |
Jan 17, 2014 | 25.67 | 25.86 | 25.63 | 25.66 | 88,339 | -0.07(-0.27%) |
Jan 16, 2014 | 25.85 | 25.93 | 25.45 | 25.73 | 71,439 | -0.11(-0.43%) |
Jan 15, 2014 | 25.53 | 26.10 | 25.53 | 25.84 | 52,037 | +0.31(+1.21%) |
Jan 14, 2014 | 25.60 | 25.85 | 25.31 | 25.53 | 144,572 | -0.07(-0.27%) |
Jan 13, 2014 | 26.31 | 26.31 | 25.50 | 25.60 | 159,095 | -0.97(-3.65%) |
Jan 10, 2014 | 26.40 | 26.68 | 26.30 | 26.57 | 41,383 | +0.22(+0.83%) |
Jan 09, 2014 | 26.54 | 26.54 | 26.20 | 26.35 | 109,358 | +0.00(+0.00%) |
Jan 08, 2014 | 26.50 | 26.75 | 26.23 | 26.35 | 59,896 | -0.19(-0.72%) |
Jan 07, 2014 | 26.35 | 26.62 | 26.23 | 26.54 | 127,066 | +0.26(+0.99%) |
Jan 06, 2014 | 26.07 | 26.44 | 26.07 | 26.28 | 73,038 | +0.15(+0.57%) |
Jan 03, 2014 | 26.11 | 26.19 | 25.99 | 26.13 | 89,272 | -0.14(-0.53%) |
Jan 02, 2014 | 26.54 | 26.64 | 26.20 | 26.27 | 43,390 | -0.38(-1.43%) |
Dec 31, 2013 | 26.65 | 26.65 | 26.65 | 0 | -0.19(-0.71%) | |
Dec 30, 2013 | 26.75 | 26.85 | 26.51 | 26.84 | 37,446 | +0.12(+0.45%) |
Dec 27, 2013 | 26.75 | 26.94 | 26.69 | 26.72 | 37,401 | -0.03(-0.11%) |
Dec 24, 2013 | 26.75 | 26.75 | 26.75 | 0 | +0.24(+0.91%) | |
Dec 23, 2013 | 26.42 | 26.64 | 26.30 | 26.51 | 40,048 | +0.12(+0.45%) |
Dec 20, 2013 | 26.54 | 26.79 | 26.26 | 26.39 | 491,847 | -0.06(-0.23%) |
Dec 19, 2013 | 26.61 | 26.63 | 26.26 | 26.45 | 66,536 | -0.06(-0.23%) |
Dec 18, 2013 | 26.27 | 26.63 | 26.27 | 26.51 | 181,214 | +0.23(+0.88%) |
Dec 17, 2013 | 26.26 | 26.45 | 26.23 | 26.28 | 534,672 | -0.01(-0.04%) |
Dec 16, 2013 | 26.06 | 26.45 | 25.76 | 26.29 | 112,356 | +0.16(+0.61%) |
Dec 13, 2013 | 25.86 | 26.27 | 25.62 | 26.13 | 87,772 | +0.08(+0.31%) |
Dec 12, 2013 | 25.94 | 26.05 | 25.57 | 26.05 | 87,353 | +0.11(+0.42%) |
Dec 11, 2013 | 26.25 | 26.25 | 25.93 | 25.94 | 59,031 | -0.38(-1.44%) |
Dec 10, 2013 | 26.20 | 26.58 | 26.20 | 26.32 | 90,859 | +0.15(+0.57%) |
Dec 09, 2013 | 26.50 | 26.59 | 26.01 | 26.17 | 125,904 | -0.35(-1.32%) |
Dec 06, 2013 | 26.38 | 26.79 | 26.23 | 26.52 | 136,643 | +0.27(+1.03%) |
Dec 05, 2013 | 25.98 | 26.42 | 25.97 | 26.25 | 147,768 | +0.31(+1.20%) |
Dec 04, 2013 | 25.92 | 26.09 | 25.86 | 25.94 | 80,509 | +0.01(+0.04%) |
Dec 03, 2013 | 26.10 | 26.10 | 25.84 | 25.93 | 143,408 | -0.27(-1.03%) |