Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.51 | 24.31 | 23.36 | 23.91 | 128,035 | +0.33(+1.39%) |
Feb 27, 2014 | 23.53 | 23.76 | 23.18 | 23.58 | 138,826 | +0.09(+0.38%) |
Feb 26, 2014 | 23.88 | 23.90 | 23.34 | 23.49 | 115,447 | -0.25(-1.04%) |
Feb 25, 2014 | 24.18 | 24.31 | 23.27 | 23.74 | 203,809 | -0.56(-2.32%) |
Feb 24, 2014 | 24.10 | 24.41 | 23.99 | 24.31 | 175,977 | +0.32(+1.32%) |
Feb 21, 2014 | 24.12 | 24.38 | 23.83 | 23.99 | 165,296 | -0.19(-0.78%) |
Feb 20, 2014 | 24.29 | 24.45 | 23.77 | 24.18 | 149,755 | -0.07(-0.29%) |
Feb 19, 2014 | 24.37 | 24.57 | 24.00 | 24.25 | 87,458 | -0.30(-1.21%) |
Feb 18, 2014 | 24.79 | 24.79 | 24.27 | 24.54 | 105,691 | -0.07(-0.28%) |
Feb 14, 2014 | 24.50 | 24.61 | 24.61 | 24.61 | 135,246 | +0.19(+0.77%) |
Feb 13, 2014 | 23.70 | 24.74 | 23.26 | 24.42 | 211,658 | +0.59(+2.49%) |
Feb 12, 2014 | 23.01 | 23.97 | 22.99 | 23.83 | 257,357 | +0.83(+3.62%) |
Feb 11, 2014 | 22.79 | 23.12 | 22.47 | 23.00 | 85,473 | +0.33(+1.44%) |
Feb 10, 2014 | 22.49 | 22.82 | 22.38 | 22.67 | 116,397 | +0.10(+0.44%) |
Feb 07, 2014 | 22.30 | 23.07 | 22.30 | 22.57 | 293,293 | +0.50(+2.29%) |
Feb 06, 2014 | 22.14 | 22.34 | 21.75 | 22.07 | 459,831 | +0.15(+0.68%) |
Feb 05, 2014 | 21.78 | 22.21 | 21.28 | 21.92 | 374,065 | +0.02(+0.09%) |
Feb 04, 2014 | 21.62 | 22.16 | 21.39 | 21.90 | 164,913 | +0.37(+1.70%) |
Feb 03, 2014 | 22.35 | 23.06 | 21.16 | 21.53 | 218,898 | -1.02(-4.52%) |
Jan 31, 2014 | 22.45 | 22.85 | 22.33 | 22.55 | 160,065 | -0.19(-0.83%) |
Jan 30, 2014 | 22.82 | 23.28 | 22.73 | 22.74 | 168,177 | +0.03(+0.13%) |
Jan 29, 2014 | 22.92 | 23.09 | 22.36 | 22.71 | 145,341 | -0.30(-1.29%) |
Jan 28, 2014 | 23.17 | 23.44 | 22.58 | 23.01 | 328,853 | -0.11(-0.47%) |
Jan 27, 2014 | 23.99 | 24.46 | 22.92 | 23.12 | 347,807 | -1.01(-4.19%) |
Jan 24, 2014 | 25.25 | 25.25 | 23.95 | 24.13 | 389,983 | -1.32(-5.18%) |
Jan 23, 2014 | 26.04 | 26.11 | 25.38 | 25.44 | 453,341 | -0.86(-3.27%) |
Jan 22, 2014 | 26.43 | 26.43 | 25.99 | 26.31 | 244,866 | -0.06(-0.23%) |
Jan 21, 2014 | 27.23 | 27.26 | 26.33 | 26.36 | 144,048 | -0.56(-2.10%) |
Jan 17, 2014 | 26.51 | 26.93 | 26.93 | 26.93 | 456,241 | +0.65(+2.49%) |
Jan 16, 2014 | 26.09 | 26.47 | 26.09 | 26.28 | 123,485 | +0.17(+0.64%) |
Jan 15, 2014 | 26.41 | 26.93 | 26.03 | 26.11 | 348,821 | -0.16(-0.60%) |
Jan 14, 2014 | 25.47 | 26.63 | 25.14 | 26.27 | 443,182 | +1.50(+6.08%) |
Jan 13, 2014 | 25.12 | 25.68 | 24.67 | 24.76 | 401,495 | -0.53(-2.11%) |
Jan 10, 2014 | 25.22 | 25.40 | 24.71 | 25.30 | 105,636 | +0.04(+0.16%) |
Jan 09, 2014 | 25.49 | 25.64 | 24.66 | 25.26 | 71,729 | -0.25(-0.97%) |
Jan 08, 2014 | 23.92 | 25.79 | 23.92 | 25.50 | 209,674 | +1.38(+5.70%) |
Jan 07, 2014 | 24.71 | 25.22 | 23.63 | 24.13 | 173,545 | -0.55(-2.25%) |
Jan 06, 2014 | 25.03 | 25.20 | 24.50 | 24.68 | 163,550 | -0.44(-1.73%) |
Jan 03, 2014 | 25.74 | 25.88 | 24.33 | 25.12 | 375,375 | -0.50(-1.97%) |
Jan 02, 2014 | 26.11 | 26.72 | 25.02 | 25.62 | 202,433 | -1.05(-3.93%) |
Dec 31, 2013 | 26.35 | 26.67 | 26.67 | 26.67 | 135,044 | +0.59(+2.28%) |
Dec 30, 2013 | 25.88 | 26.29 | 25.49 | 26.08 | 108,326 | +0.30(+1.15%) |
Dec 27, 2013 | 26.40 | 26.40 | 25.25 | 25.78 | 153,406 | -0.60(-2.29%) |
Dec 26, 2013 | 26.68 | 26.68 | 26.05 | 26.38 | 172,853 | -0.03(-0.11%) |
Dec 24, 2013 | 26.10 | 26.42 | 25.76 | 26.41 | 144,958 | +0.58(+2.26%) |
Dec 23, 2013 | 25.00 | 26.86 | 24.96 | 25.83 | 389,826 | +1.09(+4.40%) |
Dec 20, 2013 | 24.54 | 24.85 | 24.32 | 24.74 | 172,360 | +0.38(+1.54%) |
Dec 19, 2013 | 24.25 | 24.75 | 24.25 | 24.36 | 179,892 | +0.32(+1.32%) |
Dec 18, 2013 | 24.35 | 24.47 | 24.01 | 24.05 | 287,931 | -0.04(-0.16%) |
Dec 17, 2013 | 24.84 | 24.90 | 24.01 | 24.09 | 354,129 | +0.08(+0.33%) |
Dec 16, 2013 | 24.49 | 24.95 | 23.79 | 24.01 | 426,920 | +0.77(+3.32%) |
Dec 13, 2013 | 23.27 | 23.62 | 22.02 | 23.24 | 209,598 | +0.18(+0.77%) |
Dec 12, 2013 | 24.15 | 24.24 | 22.85 | 23.06 | 272,787 | -0.30(-1.27%) |
Dec 11, 2013 | 23.75 | 24.31 | 23.26 | 23.36 | 287,110 | -0.16(-0.67%) |
Dec 10, 2013 | 23.45 | 24.05 | 23.06 | 23.51 | 358,884 | +0.46(+1.98%) |
Dec 09, 2013 | 22.38 | 23.37 | 22.36 | 23.06 | 725,775 | +0.81(+3.65%) |
Dec 06, 2013 | 21.82 | 22.38 | 21.71 | 22.25 | 424,335 | +0.59(+2.74%) |
Dec 05, 2013 | 21.63 | 21.77 | 20.99 | 21.65 | 212,000 | +0.17(+0.78%) |
Dec 04, 2013 | 21.03 | 21.75 | 20.84 | 21.48 | 217,780 | +0.67(+3.23%) |
Dec 03, 2013 | 20.60 | 21.13 | 20.56 | 20.81 | 286,077 | +0.50(+2.44%) |