Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.43 | 26.44 | 26.41 | 26.44 | 1,451 | -0.08(-0.29%) |
Feb 27, 2014 | 26.66 | 26.66 | 26.50 | 26.52 | 40,225 | -0.14(-0.53%) |
Feb 26, 2014 | 26.36 | 26.66 | 26.36 | 26.66 | 3,597 | +0.30(+1.14%) |
Feb 25, 2014 | 26.41 | 26.41 | 26.35 | 26.36 | 4,623 | -0.10(-0.38%) |
Feb 24, 2014 | 26.48 | 26.48 | 26.43 | 26.46 | 9,688 | +0.01(+0.04%) |
Feb 21, 2014 | 26.57 | 26.57 | 26.45 | 26.45 | 7,000 | +0.01(+0.04%) |
Feb 20, 2014 | 26.57 | 26.57 | 26.44 | 26.44 | 3,058 | -0.28(-1.04%) |
Feb 19, 2014 | 26.91 | 26.98 | 26.72 | 26.72 | 8,704 | -0.23(-0.86%) |
Feb 18, 2014 | 27.07 | 27.09 | 26.95 | 26.95 | 8,045 | -0.05(-0.19%) |
Feb 14, 2014 | 27.01 | 27.00 | 27.00 | 27.00 | 3,800 | -0.01(-0.04%) |
Feb 13, 2014 | 27.11 | 27.14 | 27.01 | 27.01 | 8,737 | +0.21(+0.78%) |
Feb 12, 2014 | 26.69 | 26.80 | 26.60 | 26.80 | 8,889 | +0.10(+0.37%) |
Feb 11, 2014 | 26.50 | 26.73 | 26.46 | 26.70 | 63,586 | +0.21(+0.79%) |
Feb 10, 2014 | 26.50 | 26.53 | 26.43 | 26.49 | 14,176 | -0.09(-0.34%) |
Feb 07, 2014 | 26.43 | 26.58 | 26.42 | 26.58 | 2,392 | +0.26(+0.99%) |
Feb 06, 2014 | 26.30 | 26.33 | 26.30 | 26.32 | 3,769 | +0.24(+0.92%) |
Feb 05, 2014 | 25.89 | 26.10 | 25.85 | 26.08 | 3,315 | +0.07(+0.27%) |
Feb 04, 2014 | 26.05 | 26.09 | 25.97 | 26.01 | 7,828 | -0.14(-0.54%) |
Feb 03, 2014 | 26.50 | 26.50 | 26.13 | 26.15 | 4,141 | -0.21(-0.80%) |
Jan 31, 2014 | 26.14 | 26.36 | 26.14 | 26.36 | 6,382 | +0.16(+0.61%) |
Jan 30, 2014 | 26.30 | 26.30 | 26.16 | 26.20 | 8,590 | +0.13(+0.50%) |
Jan 29, 2014 | 26.16 | 26.16 | 26.04 | 26.07 | 6,293 | -0.06(-0.23%) |
Jan 28, 2014 | 26.17 | 26.22 | 26.12 | 26.13 | 9,984 | +0.16(+0.62%) |
Jan 27, 2014 | 26.20 | 26.20 | 25.82 | 25.97 | 5,603 | -0.16(-0.62%) |
Jan 24, 2014 | 26.13 | 26.13 | 26.11 | 26.13 | 3,833 | -0.23(-0.86%) |
Jan 23, 2014 | 26.26 | 26.36 | 26.26 | 26.36 | 3,051 | +0.08(+0.30%) |
Jan 22, 2014 | 26.23 | 26.28 | 26.23 | 26.28 | 2,975 | +0.22(+0.85%) |
Jan 21, 2014 | 25.98 | 26.07 | 25.98 | 26.06 | 7,854 | +0.31(+1.20%) |
Jan 17, 2014 | 25.85 | 25.75 | 25.75 | 25.75 | 5,700 | -0.10(-0.39%) |
Jan 16, 2014 | 25.74 | 25.85 | 25.74 | 25.85 | 10,303 | +0.10(+0.39%) |
Jan 15, 2014 | 25.78 | 25.78 | 25.72 | 25.75 | 7,899 | -0.03(-0.12%) |
Jan 14, 2014 | 25.70 | 25.82 | 25.66 | 25.78 | 8,382 | +0.10(+0.39%) |
Jan 13, 2014 | 25.67 | 25.79 | 25.60 | 25.68 | 57,071 | -0.03(-0.12%) |
Jan 10, 2014 | 25.78 | 25.78 | 25.71 | 25.71 | 1,269 | -0.02(-0.08%) |
Jan 09, 2014 | 25.68 | 25.76 | 25.68 | 25.73 | 74,846 | -0.03(-0.12%) |
Jan 08, 2014 | 25.67 | 25.76 | 25.67 | 25.76 | 21,998 | -0.21(-0.81%) |
Jan 07, 2014 | 25.80 | 25.97 | 25.78 | 25.97 | 60,997 | +0.07(+0.27%) |
Jan 06, 2014 | 25.94 | 25.98 | 25.87 | 25.90 | 33,637 | -0.02(-0.07%) |
Jan 03, 2014 | 25.85 | 25.92 | 25.79 | 25.92 | 3,329 | +0.01(+0.04%) |
Jan 02, 2014 | 25.87 | 25.91 | 25.87 | 25.91 | 756 | -0.29(-1.11%) |
Dec 31, 2013 | 26.14 | 26.20 | 26.20 | 26.20 | 900 | +0.14(+0.54%) |
Dec 30, 2013 | 26.09 | 26.09 | 26.06 | 26.06 | 200 | -0.13(-0.50%) |
Dec 27, 2013 | 26.15 | 26.21 | 26.15 | 26.19 | 300 | +0.08(+0.30%) |
Dec 26, 2013 | 26.15 | 26.16 | 26.11 | 26.11 | 896 | +0.07(+0.27%) |
Dec 24, 2013 | 26.08 | 26.08 | 26.04 | 26.04 | 3,100 | +0.11(+0.42%) |
Dec 23, 2013 | 25.83 | 25.94 | 25.83 | 25.93 | 1,472 | +0.48(+1.89%) |
Dec 20, 2013 | 25.19 | 25.45 | 25.14 | 25.45 | 4,320 | +0.37(+1.48%) |
Dec 19, 2013 | 24.89 | 25.08 | 24.89 | 25.08 | 9,742 | +0.08(+0.32%) |
Dec 18, 2013 | 24.78 | 25.03 | 24.77 | 25.00 | 3,511 | -0.04(-0.16%) |
Dec 17, 2013 | 25.04 | 25.04 | 25.04 | 25.04 | 516 | -0.14(-0.55%) |
Dec 16, 2013 | 25.20 | 25.20 | 25.15 | 25.18 | 3,502 | +0.13(+0.51%) |
Dec 13, 2013 | 24.99 | 25.06 | 24.99 | 25.05 | 2,107 | +0.15(+0.61%) |
Dec 12, 2013 | 24.83 | 24.92 | 24.83 | 24.90 | 15,000 | +0.04(+0.15%) |
Dec 11, 2013 | 24.94 | 24.94 | 24.83 | 24.86 | 4,131 | -0.18(-0.72%) |
Dec 10, 2013 | 25.08 | 25.08 | 24.97 | 25.04 | 9,888 | -0.01(-0.04%) |
Dec 09, 2013 | 25.10 | 25.20 | 25.04 | 25.05 | 14,820 | -0.17(-0.69%) |
Dec 06, 2013 | 25.45 | 25.45 | 25.12 | 25.22 | 3,424 | +0.06(+0.25%) |
Dec 05, 2013 | 25.19 | 25.22 | 25.13 | 25.16 | 5,294 | -0.20(-0.77%) |
Dec 04, 2013 | 25.55 | 25.55 | 25.35 | 25.36 | 6,025 | -0.32(-1.27%) |
Dec 03, 2013 | 25.61 | 25.68 | 25.61 | 25.68 | 6,547 | -0.22(-0.85%) |