Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.17 | 24.32 | 23.64 | 23.85 | 49,090 | -0.28(-1.15%) |
Feb 27, 2014 | 23.56 | 24.14 | 23.56 | 24.13 | 26,400 | +0.42(+1.78%) |
Feb 26, 2014 | 23.41 | 23.81 | 23.14 | 23.71 | 19,689 | +0.22(+0.95%) |
Feb 25, 2014 | 24.05 | 24.18 | 23.29 | 23.48 | 18,527 | -0.48(-2.02%) |
Feb 24, 2014 | 23.86 | 24.24 | 23.75 | 23.97 | 34,476 | +0.12(+0.49%) |
Feb 21, 2014 | 25.49 | 25.57 | 23.75 | 23.85 | 105,991 | -1.51(-5.94%) |
Feb 20, 2014 | 24.42 | 25.52 | 23.98 | 25.36 | 36,590 | +1.05(+4.32%) |
Feb 19, 2014 | 24.37 | 24.61 | 24.12 | 24.31 | 35,294 | -0.22(-0.88%) |
Feb 18, 2014 | 24.48 | 24.62 | 24.37 | 24.52 | 49,158 | +0.17(+0.70%) |
Feb 14, 2014 | 24.61 | 24.35 | 24.35 | 24.35 | 31,894 | -0.24(-0.98%) |
Feb 13, 2014 | 23.39 | 24.82 | 23.39 | 24.60 | 34,148 | +0.89(+3.74%) |
Feb 12, 2014 | 23.72 | 23.92 | 23.47 | 23.71 | 28,381 | +0.09(+0.38%) |
Feb 11, 2014 | 23.25 | 23.96 | 23.15 | 23.62 | 47,515 | +0.20(+0.84%) |
Feb 10, 2014 | 23.58 | 23.58 | 22.98 | 23.42 | 33,433 | -0.23(-0.99%) |
Feb 07, 2014 | 22.96 | 23.72 | 22.61 | 23.66 | 43,018 | +0.82(+3.61%) |
Feb 06, 2014 | 22.97 | 23.42 | 22.80 | 22.83 | 64,631 | +0.00(+0.00%) |
Feb 05, 2014 | 22.98 | 23.05 | 22.04 | 22.83 | 79,796 | -0.36(-1.55%) |
Feb 04, 2014 | 23.55 | 23.59 | 23.03 | 23.19 | 55,905 | -0.30(-1.30%) |
Feb 03, 2014 | 24.54 | 27.01 | 23.23 | 23.49 | 81,932 | -1.09(-4.41%) |
Jan 31, 2014 | 25.32 | 25.81 | 24.17 | 24.58 | 132,286 | -1.34(-5.16%) |
Jan 30, 2014 | 26.36 | 26.36 | 24.61 | 25.91 | 87,105 | -0.09(-0.34%) |
Jan 29, 2014 | 27.13 | 27.37 | 25.57 | 26.00 | 91,448 | +0.56(+2.22%) |
Jan 28, 2014 | 25.61 | 25.61 | 25.11 | 25.44 | 64,401 | -0.04(-0.14%) |
Jan 27, 2014 | 25.74 | 26.23 | 24.96 | 25.48 | 44,375 | -0.04(-0.14%) |
Jan 24, 2014 | 26.45 | 27.06 | 25.27 | 25.51 | 45,749 | -1.20(-4.50%) |
Jan 23, 2014 | 26.60 | 26.99 | 26.44 | 26.71 | 45,120 | -0.04(-0.17%) |
Jan 22, 2014 | 26.96 | 26.96 | 26.64 | 26.76 | 40,610 | -0.10(-0.37%) |
Jan 21, 2014 | 26.78 | 26.98 | 26.40 | 26.86 | 31,866 | +0.37(+1.39%) |
Jan 17, 2014 | 26.78 | 26.49 | 26.49 | 26.49 | 38,028 | -0.26(-0.97%) |
Jan 16, 2014 | 26.61 | 27.03 | 26.59 | 26.75 | 27,199 | +0.11(+0.40%) |
Jan 15, 2014 | 26.55 | 27.01 | 26.52 | 26.64 | 35,411 | +0.09(+0.34%) |
Jan 14, 2014 | 26.34 | 27.13 | 26.09 | 26.55 | 52,474 | +0.40(+1.54%) |
Jan 13, 2014 | 26.78 | 27.27 | 25.72 | 26.15 | 93,212 | -0.73(-2.70%) |
Jan 10, 2014 | 26.72 | 26.88 | 26.52 | 26.87 | 28,022 | +0.14(+0.54%) |
Jan 09, 2014 | 26.79 | 26.79 | 26.30 | 26.73 | 30,419 | +0.08(+0.30%) |
Jan 08, 2014 | 26.29 | 26.75 | 26.09 | 26.65 | 67,792 | +0.35(+1.33%) |
Jan 07, 2014 | 26.45 | 26.82 | 26.04 | 26.30 | 28,577 | -0.03(-0.10%) |
Jan 06, 2014 | 26.45 | 26.62 | 26.12 | 26.33 | 31,749 | -0.04(-0.17%) |
Jan 03, 2014 | 26.04 | 26.76 | 26.04 | 26.37 | 32,669 | +0.42(+1.62%) |
Jan 02, 2014 | 26.38 | 26.53 | 25.23 | 25.95 | 53,223 | -0.77(-2.89%) |
Dec 31, 2013 | 26.20 | 26.72 | 26.72 | 26.72 | 42,377 | +0.59(+2.26%) |
Dec 30, 2013 | 26.64 | 26.68 | 25.83 | 26.13 | 33,051 | -0.33(-1.25%) |
Dec 27, 2013 | 26.61 | 26.88 | 26.26 | 26.46 | 31,088 | -0.04(-0.17%) |
Dec 26, 2013 | 26.61 | 26.83 | 26.05 | 26.51 | 28,366 | +0.11(+0.41%) |
Dec 24, 2013 | 26.29 | 26.71 | 26.17 | 26.40 | 17,375 | +0.22(+0.86%) |
Dec 23, 2013 | 26.00 | 26.74 | 25.81 | 26.17 | 65,801 | +0.17(+0.65%) |
Dec 20, 2013 | 24.26 | 26.16 | 24.26 | 26.00 | 309,430 | +1.56(+6.40%) |
Dec 19, 2013 | 24.52 | 24.52 | 23.94 | 24.44 | 47,756 | -0.13(-0.51%) |
Dec 18, 2013 | 24.67 | 24.69 | 23.46 | 24.57 | 42,587 | -0.04(-0.18%) |
Dec 17, 2013 | 24.02 | 24.84 | 24.02 | 24.61 | 37,201 | +0.51(+2.11%) |
Dec 16, 2013 | 23.24 | 24.17 | 23.24 | 24.10 | 46,764 | +0.99(+4.29%) |
Dec 13, 2013 | 23.17 | 23.44 | 22.72 | 23.11 | 38,428 | +0.07(+0.31%) |
Dec 12, 2013 | 22.98 | 23.35 | 22.74 | 23.04 | 28,224 | +0.01(+0.04%) |
Dec 11, 2013 | 23.40 | 23.50 | 22.55 | 23.03 | 34,491 | -0.25(-1.08%) |
Dec 10, 2013 | 24.13 | 24.33 | 23.05 | 23.28 | 48,879 | -0.83(-3.45%) |
Dec 09, 2013 | 24.21 | 24.57 | 23.89 | 24.11 | 41,624 | -0.15(-0.63%) |
Dec 06, 2013 | 24.39 | 24.70 | 23.88 | 24.26 | 0 | +0.16(+0.67%) |
Dec 05, 2013 | 23.93 | 24.16 | 23.56 | 24.10 | 0 | +0.13(+0.56%) |
Dec 04, 2013 | 23.87 | 24.31 | 23.51 | 23.97 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 23.39 | 24.14 | 23.13 | 23.97 | 0 | +0.55(+2.33%) |