Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.50 | 25.80 | 25.42 | 25.54 | 251,640 | +0.03(+0.14%) |
Feb 27, 2014 | 25.86 | 26.03 | 25.42 | 25.51 | 458,171 | -0.32(-1.23%) |
Feb 26, 2014 | 26.21 | 26.64 | 25.70 | 25.82 | 474,938 | -0.56(-2.13%) |
Feb 25, 2014 | 26.42 | 26.61 | 26.21 | 26.39 | 249,396 | -0.01(-0.05%) |
Feb 24, 2014 | 26.11 | 26.42 | 26.11 | 26.40 | 353,353 | +0.27(+1.04%) |
Feb 21, 2014 | 26.13 | 26.34 | 26.04 | 26.13 | 250,430 | +0.03(+0.10%) |
Feb 20, 2014 | 25.95 | 26.13 | 25.89 | 26.10 | 149,895 | +0.24(+0.92%) |
Feb 19, 2014 | 26.02 | 26.02 | 25.77 | 25.86 | 202,730 | -0.13(-0.50%) |
Feb 18, 2014 | 25.86 | 26.02 | 25.76 | 25.99 | 257,512 | +0.19(+0.74%) |
Feb 14, 2014 | 25.80 | 25.80 | 25.80 | 25.80 | 173,340 | +0.01(+0.05%) |
Feb 13, 2014 | 25.52 | 25.82 | 25.46 | 25.79 | 328,083 | +0.30(+1.18%) |
Feb 12, 2014 | 25.38 | 25.52 | 25.38 | 25.49 | 187,649 | +0.14(+0.54%) |
Feb 11, 2014 | 25.43 | 25.50 | 25.32 | 25.35 | 231,800 | -0.03(-0.12%) |
Feb 10, 2014 | 25.47 | 25.66 | 25.31 | 25.38 | 266,566 | -0.04(-0.17%) |
Feb 07, 2014 | 25.22 | 25.43 | 25.09 | 25.43 | 618,940 | +0.36(+1.44%) |
Feb 06, 2014 | 25.00 | 25.22 | 24.76 | 25.07 | 296,646 | +0.11(+0.43%) |
Feb 05, 2014 | 24.56 | 24.97 | 24.33 | 24.96 | 377,347 | +0.32(+1.30%) |
Feb 04, 2014 | 24.21 | 24.64 | 24.21 | 24.64 | 279,283 | +0.51(+2.10%) |
Feb 03, 2014 | 24.83 | 24.89 | 24.11 | 24.13 | 362,859 | -0.61(-2.48%) |
Jan 31, 2014 | 24.54 | 24.74 | 24.36 | 24.74 | 240,537 | +0.14(+0.55%) |
Jan 30, 2014 | 24.27 | 24.62 | 24.27 | 24.61 | 208,935 | +0.11(+0.45%) |
Jan 29, 2014 | 24.40 | 24.51 | 24.26 | 24.50 | 273,197 | +0.08(+0.32%) |
Jan 28, 2014 | 24.04 | 24.43 | 23.97 | 24.42 | 369,105 | +0.36(+1.48%) |
Jan 27, 2014 | 24.04 | 24.39 | 23.98 | 24.06 | 263,733 | +0.03(+0.11%) |
Jan 24, 2014 | 24.11 | 24.13 | 23.85 | 24.04 | 405,841 | -0.16(-0.68%) |
Jan 23, 2014 | 24.43 | 24.53 | 24.15 | 24.20 | 285,262 | -0.21(-0.84%) |
Jan 22, 2014 | 24.75 | 24.75 | 24.38 | 24.41 | 508,232 | -0.01(-0.03%) |
Jan 21, 2014 | 24.17 | 24.99 | 24.01 | 24.41 | 1,052,847 | +0.63(+2.66%) |
Jan 17, 2014 | 23.80 | 23.78 | 23.78 | 23.78 | 676,029 | -0.02(-0.07%) |
Jan 16, 2014 | 23.44 | 23.84 | 22.37 | 23.80 | 2,279,422 | +0.16(+0.67%) |
Jan 15, 2014 | 24.51 | 24.51 | 23.64 | 23.64 | 1,589,198 | -0.87(-3.55%) |
Jan 14, 2014 | 24.40 | 24.52 | 24.12 | 24.51 | 472,628 | +0.10(+0.39%) |
Jan 13, 2014 | 24.60 | 24.75 | 24.04 | 24.41 | 1,030,227 | -0.17(-0.67%) |
Jan 10, 2014 | 25.02 | 25.02 | 24.57 | 24.58 | 887,235 | -0.14(-0.58%) |
Jan 09, 2014 | 24.46 | 25.26 | 24.46 | 24.72 | 658,990 | -0.24(-0.97%) |
Jan 08, 2014 | 25.37 | 25.37 | 24.83 | 24.97 | 589,975 | -0.28(-1.10%) |
Jan 07, 2014 | 25.12 | 25.33 | 25.04 | 25.24 | 643,834 | +0.20(+0.80%) |
Jan 06, 2014 | 24.58 | 25.04 | 24.38 | 25.04 | 971,898 | +0.84(+3.45%) |
Jan 03, 2014 | 24.33 | 24.43 | 24.12 | 24.21 | 428,497 | -0.15(-0.63%) |
Jan 02, 2014 | 24.47 | 24.50 | 24.20 | 24.36 | 361,617 | -0.11(-0.44%) |
Dec 31, 2013 | 24.31 | 24.47 | 24.47 | 24.47 | 313,082 | +0.07(+0.28%) |
Dec 30, 2013 | 24.21 | 24.42 | 24.15 | 24.40 | 540,282 | +0.19(+0.79%) |
Dec 27, 2013 | 24.00 | 24.32 | 23.92 | 24.21 | 368,409 | +0.37(+1.53%) |
Dec 26, 2013 | 23.81 | 24.12 | 23.62 | 23.84 | 382,709 | +0.22(+0.95%) |
Dec 24, 2013 | 23.51 | 23.80 | 23.51 | 23.62 | 271,578 | +0.15(+0.62%) |
Dec 23, 2013 | 23.18 | 23.56 | 23.18 | 23.48 | 473,279 | +0.26(+1.13%) |
Dec 20, 2013 | 23.20 | 23.42 | 23.09 | 23.21 | 441,479 | -0.03(-0.13%) |
Dec 19, 2013 | 23.51 | 23.51 | 23.23 | 23.24 | 336,134 | -0.22(-0.92%) |
Dec 18, 2013 | 23.43 | 23.48 | 23.30 | 23.46 | 227,235 | +0.09(+0.37%) |
Dec 17, 2013 | 23.42 | 23.59 | 23.29 | 23.37 | 386,716 | -0.01(-0.03%) |
Dec 16, 2013 | 23.46 | 23.72 | 23.35 | 23.38 | 331,682 | -0.22(-0.95%) |
Dec 13, 2013 | 23.71 | 23.72 | 23.59 | 23.60 | 305,275 | -0.12(-0.51%) |
Dec 12, 2013 | 23.58 | 23.77 | 23.49 | 23.72 | 320,434 | +0.20(+0.86%) |
Dec 11, 2013 | 23.50 | 23.72 | 23.21 | 23.52 | 506,777 | +0.01(+0.05%) |
Dec 10, 2013 | 23.48 | 23.63 | 23.37 | 23.51 | 241,955 | +0.14(+0.58%) |
Dec 09, 2013 | 23.66 | 23.86 | 23.36 | 23.37 | 436,724 | -0.09(-0.39%) |
Dec 06, 2013 | 23.37 | 23.56 | 23.37 | 23.47 | 202,713 | +0.14(+0.59%) |
Dec 05, 2013 | 23.33 | 23.46 | 23.26 | 23.33 | 198,563 | -0.03(-0.14%) |
Dec 04, 2013 | 23.28 | 23.66 | 23.28 | 23.36 | 350,597 | +0.06(+0.25%) |
Dec 03, 2013 | 23.24 | 23.63 | 23.21 | 23.30 | 382,865 | +0.03(+0.15%) |