Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.81 | 26.18 | 24.57 | 25.42 | 793,812 | +0.68(+2.75%) |
Feb 27, 2014 | 24.52 | 25.10 | 24.47 | 24.74 | 491,579 | +0.16(+0.65%) |
Feb 26, 2014 | 24.53 | 24.85 | 24.45 | 24.58 | 171,421 | +0.16(+0.66%) |
Feb 25, 2014 | 24.72 | 24.72 | 24.20 | 24.42 | 97,940 | -0.22(-0.89%) |
Feb 24, 2014 | 24.61 | 24.80 | 24.53 | 24.64 | 630,291 | +0.11(+0.45%) |
Feb 21, 2014 | 24.24 | 25.21 | 24.01 | 24.53 | 1,153,690 | +1.49(+6.47%) |
Feb 20, 2014 | 22.85 | 23.12 | 22.59 | 23.04 | 85,752 | +0.26(+1.14%) |
Feb 19, 2014 | 23.02 | 23.27 | 22.68 | 22.78 | 137,159 | -0.29(-1.26%) |
Feb 18, 2014 | 23.16 | 23.37 | 23.00 | 23.07 | 153,464 | +0.03(+0.13%) |
Feb 14, 2014 | 23.11 | 23.04 | 23.04 | 23.04 | 78,800 | -0.06(-0.26%) |
Feb 13, 2014 | 22.54 | 23.47 | 22.54 | 23.10 | 151,470 | +0.34(+1.49%) |
Feb 12, 2014 | 22.88 | 22.99 | 22.72 | 22.76 | 82,596 | -0.07(-0.31%) |
Feb 11, 2014 | 22.45 | 22.86 | 22.45 | 22.83 | 193,723 | +0.43(+1.92%) |
Feb 10, 2014 | 22.01 | 22.42 | 21.75 | 22.40 | 119,627 | +0.38(+1.73%) |
Feb 07, 2014 | 22.02 | 22.15 | 21.79 | 22.02 | 137,889 | +0.04(+0.18%) |
Feb 06, 2014 | 21.78 | 22.39 | 21.78 | 21.98 | 226,141 | +0.37(+1.71%) |
Feb 05, 2014 | 21.96 | 21.96 | 21.52 | 21.61 | 165,893 | -0.45(-2.04%) |
Feb 04, 2014 | 21.83 | 22.19 | 21.79 | 22.06 | 212,112 | +0.34(+1.57%) |
Feb 03, 2014 | 22.48 | 22.48 | 21.70 | 21.72 | 162,498 | -0.75(-3.34%) |
Jan 31, 2014 | 22.80 | 22.86 | 22.41 | 22.47 | 129,477 | -0.63(-2.73%) |
Jan 30, 2014 | 22.29 | 23.30 | 22.29 | 23.10 | 253,953 | +0.92(+4.15%) |
Jan 29, 2014 | 22.00 | 22.28 | 21.65 | 22.18 | 348,052 | +0.08(+0.36%) |
Jan 28, 2014 | 22.46 | 22.54 | 22.07 | 22.10 | 327,010 | -0.37(-1.65%) |
Jan 27, 2014 | 22.69 | 22.82 | 22.27 | 22.47 | 244,486 | -0.28(-1.23%) |
Jan 24, 2014 | 23.00 | 23.39 | 22.55 | 22.75 | 140,110 | -0.40(-1.73%) |
Jan 23, 2014 | 23.21 | 23.43 | 23.06 | 23.15 | 167,402 | -0.25(-1.07%) |
Jan 22, 2014 | 23.59 | 23.65 | 23.30 | 23.40 | 137,567 | -0.14(-0.59%) |
Jan 21, 2014 | 23.84 | 23.98 | 23.36 | 23.54 | 133,893 | -0.23(-0.97%) |
Jan 17, 2014 | 23.88 | 23.77 | 23.77 | 23.77 | 113,800 | -0.19(-0.79%) |
Jan 16, 2014 | 23.76 | 24.30 | 23.76 | 23.96 | 118,133 | +0.09(+0.38%) |
Jan 15, 2014 | 23.68 | 23.99 | 23.65 | 23.87 | 154,518 | +0.19(+0.80%) |
Jan 14, 2014 | 24.24 | 24.24 | 23.56 | 23.68 | 210,890 | -0.56(-2.31%) |
Jan 13, 2014 | 24.30 | 24.50 | 24.09 | 24.24 | 97,485 | -0.17(-0.70%) |
Jan 10, 2014 | 24.70 | 24.85 | 24.35 | 24.41 | 347,796 | -0.25(-1.01%) |
Jan 09, 2014 | 24.61 | 24.70 | 24.40 | 24.66 | 260,669 | +0.14(+0.57%) |
Jan 08, 2014 | 24.51 | 24.61 | 24.30 | 24.52 | 174,956 | -0.07(-0.28%) |
Jan 07, 2014 | 24.01 | 24.66 | 24.01 | 24.59 | 187,093 | +0.59(+2.46%) |
Jan 06, 2014 | 24.72 | 24.72 | 23.88 | 24.00 | 146,230 | -0.72(-2.91%) |
Jan 03, 2014 | 24.17 | 24.79 | 24.08 | 24.72 | 207,704 | +0.56(+2.32%) |
Jan 02, 2014 | 23.90 | 24.16 | 23.49 | 24.16 | 150,837 | +0.17(+0.71%) |
Dec 31, 2013 | 23.96 | 23.99 | 23.99 | 23.99 | 288,700 | +0.08(+0.33%) |
Dec 30, 2013 | 23.74 | 23.97 | 23.52 | 23.91 | 58,245 | +0.22(+0.93%) |
Dec 27, 2013 | 23.63 | 23.81 | 23.14 | 23.69 | 100,664 | +0.21(+0.89%) |
Dec 26, 2013 | 23.43 | 23.66 | 22.59 | 23.48 | 207,961 | -0.34(-1.43%) |
Dec 24, 2013 | 24.06 | 24.09 | 23.80 | 23.82 | 52,269 | -0.26(-1.08%) |
Dec 23, 2013 | 23.89 | 24.28 | 23.81 | 24.08 | 337,972 | +0.36(+1.52%) |
Dec 20, 2013 | 23.84 | 23.95 | 23.58 | 23.72 | 494,123 | -0.04(-0.17%) |
Dec 19, 2013 | 23.00 | 23.80 | 22.89 | 23.76 | 585,283 | +0.69(+2.99%) |
Dec 18, 2013 | 22.69 | 23.20 | 22.43 | 23.07 | 240,708 | +0.37(+1.63%) |
Dec 17, 2013 | 22.36 | 22.86 | 22.08 | 22.70 | 221,806 | +0.42(+1.89%) |
Dec 16, 2013 | 22.37 | 22.64 | 22.17 | 22.28 | 108,151 | -0.04(-0.18%) |
Dec 13, 2013 | 22.06 | 22.43 | 22.02 | 22.32 | 116,359 | +0.30(+1.36%) |
Dec 12, 2013 | 22.17 | 22.17 | 21.84 | 22.02 | 130,965 | -0.11(-0.50%) |
Dec 11, 2013 | 22.72 | 22.89 | 22.03 | 22.13 | 127,103 | -0.56(-2.47%) |
Dec 10, 2013 | 22.74 | 22.80 | 22.40 | 22.69 | 158,438 | -0.16(-0.70%) |
Dec 09, 2013 | 23.42 | 23.42 | 22.74 | 22.85 | 123,168 | -0.55(-2.35%) |
Dec 06, 2013 | 23.66 | 23.66 | 23.10 | 23.40 | 579,931 | -0.02(-0.09%) |
Dec 05, 2013 | 22.42 | 23.49 | 22.35 | 23.42 | 619,928 | +1.02(+4.55%) |
Dec 04, 2013 | 22.25 | 22.43 | 22.11 | 22.40 | 221,442 | -0.02(-0.09%) |
Dec 03, 2013 | 22.44 | 23.05 | 22.38 | 22.42 | 512,669 | +0.00(+0.00%) |