Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.55 | 25.73 | 24.99 | 25.07 | 299,169 | -0.42(-1.64%) |
Feb 27, 2014 | 25.17 | 25.72 | 25.00 | 25.49 | 684,438 | +0.23(+0.91%) |
Feb 26, 2014 | 24.85 | 25.32 | 24.71 | 25.26 | 473,415 | +0.44(+1.75%) |
Feb 25, 2014 | 24.95 | 25.12 | 24.76 | 24.82 | 498,405 | -0.06(-0.23%) |
Feb 24, 2014 | 24.91 | 25.20 | 24.71 | 24.88 | 855,704 | +0.02(+0.07%) |
Feb 21, 2014 | 24.95 | 25.25 | 24.70 | 24.86 | 1,123,877 | -0.07(-0.26%) |
Feb 20, 2014 | 24.66 | 25.65 | 23.67 | 24.93 | 1,816,946 | +1.58(+6.76%) |
Feb 19, 2014 | 23.52 | 23.84 | 23.32 | 23.35 | 414,489 | -0.39(-1.63%) |
Feb 18, 2014 | 23.74 | 24.00 | 23.63 | 23.74 | 346,926 | +0.07(+0.31%) |
Feb 14, 2014 | 23.48 | 23.66 | 23.66 | 23.66 | 265,842 | +0.17(+0.73%) |
Feb 13, 2014 | 22.79 | 23.59 | 22.79 | 23.49 | 350,895 | +0.44(+1.89%) |
Feb 12, 2014 | 22.78 | 23.15 | 22.75 | 23.05 | 356,017 | +0.34(+1.48%) |
Feb 11, 2014 | 21.99 | 22.78 | 21.94 | 22.72 | 447,956 | +0.66(+2.98%) |
Feb 10, 2014 | 21.99 | 22.13 | 21.93 | 22.06 | 498,045 | +0.02(+0.11%) |
Feb 07, 2014 | 21.90 | 22.17 | 21.69 | 22.04 | 438,780 | +0.19(+0.87%) |
Feb 06, 2014 | 21.81 | 21.96 | 21.58 | 21.85 | 385,664 | +0.09(+0.42%) |
Feb 05, 2014 | 21.99 | 22.11 | 21.72 | 21.76 | 536,827 | -0.39(-1.74%) |
Feb 04, 2014 | 22.56 | 22.91 | 22.08 | 22.14 | 600,662 | -0.36(-1.61%) |
Feb 03, 2014 | 23.58 | 23.85 | 22.46 | 22.50 | 1,005,220 | -1.13(-4.77%) |
Jan 31, 2014 | 23.76 | 23.93 | 23.43 | 23.63 | 631,150 | -0.53(-2.18%) |
Jan 30, 2014 | 24.08 | 24.29 | 23.91 | 24.16 | 641,027 | +0.21(+0.89%) |
Jan 29, 2014 | 23.11 | 24.02 | 23.11 | 23.94 | 1,500,476 | +0.50(+2.14%) |
Jan 28, 2014 | 23.17 | 23.61 | 22.96 | 23.44 | 581,820 | +0.36(+1.57%) |
Jan 27, 2014 | 23.23 | 23.60 | 22.69 | 23.08 | 677,629 | +0.25(+1.12%) |
Jan 24, 2014 | 23.12 | 23.18 | 22.72 | 22.82 | 508,239 | -0.51(-2.18%) |
Jan 23, 2014 | 23.63 | 23.63 | 23.24 | 23.33 | 415,329 | -0.46(-1.93%) |
Jan 22, 2014 | 23.98 | 24.08 | 23.61 | 23.79 | 262,763 | -0.13(-0.55%) |
Jan 21, 2014 | 23.73 | 24.12 | 23.66 | 23.93 | 337,767 | +0.34(+1.43%) |
Jan 17, 2014 | 23.53 | 23.59 | 23.59 | 23.59 | 388,239 | +0.02(+0.07%) |
Jan 16, 2014 | 23.57 | 23.84 | 23.28 | 23.57 | 374,523 | -0.08(-0.35%) |
Jan 15, 2014 | 23.33 | 23.85 | 23.33 | 23.65 | 442,821 | +0.33(+1.41%) |
Jan 14, 2014 | 23.10 | 23.45 | 23.02 | 23.33 | 289,824 | +0.27(+1.18%) |
Jan 13, 2014 | 23.73 | 23.88 | 22.72 | 23.05 | 668,938 | -0.75(-3.14%) |
Jan 10, 2014 | 23.62 | 23.94 | 23.47 | 23.80 | 413,102 | +0.14(+0.59%) |
Jan 09, 2014 | 24.58 | 24.76 | 23.61 | 23.66 | 484,840 | -0.79(-3.23%) |
Jan 08, 2014 | 23.97 | 24.48 | 23.84 | 24.45 | 470,732 | +0.48(+1.99%) |
Jan 07, 2014 | 24.02 | 24.07 | 23.82 | 23.98 | 390,275 | +0.05(+0.21%) |
Jan 06, 2014 | 24.13 | 24.16 | 23.84 | 23.93 | 375,738 | -0.16(-0.65%) |
Jan 03, 2014 | 24.04 | 24.15 | 23.92 | 24.08 | 428,978 | +0.04(+0.17%) |
Jan 02, 2014 | 24.10 | 24.14 | 23.75 | 24.04 | 464,590 | -0.11(-0.47%) |
Dec 31, 2013 | 24.48 | 24.16 | 24.16 | 24.16 | 526,053 | -0.26(-1.07%) |
Dec 30, 2013 | 23.74 | 24.56 | 23.66 | 24.42 | 676,268 | +0.62(+2.62%) |
Dec 27, 2013 | 24.41 | 24.66 | 23.74 | 23.80 | 775,164 | -0.56(-2.29%) |
Dec 26, 2013 | 24.57 | 24.78 | 24.11 | 24.35 | 603,272 | -0.16(-0.63%) |
Dec 24, 2013 | 25.56 | 25.70 | 24.09 | 24.51 | 1,482,252 | +0.98(+4.18%) |
Dec 23, 2013 | 23.73 | 23.95 | 23.37 | 23.53 | 1,191,454 | -0.04(-0.17%) |
Dec 20, 2013 | 23.73 | 24.84 | 23.49 | 23.57 | 2,823,741 | -2.65(-10.09%) |
Dec 19, 2013 | 26.32 | 26.51 | 26.11 | 26.21 | 440,956 | -0.21(-0.81%) |
Dec 18, 2013 | 26.06 | 26.43 | 25.94 | 26.42 | 613,237 | +0.28(+1.07%) |
Dec 17, 2013 | 26.35 | 26.39 | 25.51 | 26.15 | 829,590 | -0.25(-0.96%) |
Dec 16, 2013 | 26.29 | 26.51 | 26.23 | 26.40 | 540,093 | +0.07(+0.25%) |
Dec 13, 2013 | 26.38 | 26.46 | 26.13 | 26.33 | 554,630 | +0.09(+0.34%) |
Dec 12, 2013 | 26.11 | 26.42 | 25.76 | 26.24 | 443,356 | +0.21(+0.82%) |
Dec 11, 2013 | 26.50 | 26.56 | 25.90 | 26.03 | 471,734 | -0.46(-1.73%) |
Dec 10, 2013 | 26.94 | 27.13 | 26.41 | 26.49 | 552,681 | -0.57(-2.12%) |
Dec 09, 2013 | 27.35 | 27.38 | 26.96 | 27.06 | 450,719 | -0.01(-0.03%) |
Dec 06, 2013 | 26.93 | 27.51 | 26.87 | 27.07 | 0 | +0.34(+1.26%) |
Dec 05, 2013 | 27.12 | 27.24 | 26.33 | 26.74 | 0 | -0.32(-1.18%) |
Dec 04, 2013 | 26.21 | 27.31 | 26.21 | 27.06 | 0 | +0.76(+2.90%) |
Dec 03, 2013 | 26.89 | 27.21 | 26.13 | 26.29 | 1,253,793 | -0.72(-2.67%) |