Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.35 | 24.91 | 24.24 | 24.76 | 315,385 | +0.52(+2.14%) |
Feb 27, 2014 | 23.45 | 24.32 | 23.42 | 24.24 | 209,530 | +0.77(+3.30%) |
Feb 26, 2014 | 23.61 | 23.82 | 23.31 | 23.46 | 281,724 | -0.01(-0.03%) |
Feb 25, 2014 | 23.85 | 23.99 | 23.40 | 23.47 | 194,940 | -0.28(-1.18%) |
Feb 24, 2014 | 23.83 | 24.13 | 23.67 | 23.75 | 167,071 | +0.08(+0.35%) |
Feb 21, 2014 | 23.73 | 23.83 | 23.52 | 23.67 | 287,651 | +0.01(+0.03%) |
Feb 20, 2014 | 23.07 | 23.69 | 23.03 | 23.66 | 220,070 | +0.57(+2.46%) |
Feb 19, 2014 | 23.41 | 23.69 | 23.08 | 23.09 | 192,243 | -0.42(-1.79%) |
Feb 18, 2014 | 23.28 | 23.66 | 23.19 | 23.51 | 160,899 | +0.27(+1.17%) |
Feb 14, 2014 | 23.35 | 23.24 | 23.24 | 23.24 | 307,735 | -0.10(-0.42%) |
Feb 13, 2014 | 22.68 | 23.38 | 22.68 | 23.34 | 158,246 | +0.54(+2.35%) |
Feb 12, 2014 | 22.97 | 23.01 | 22.65 | 22.80 | 175,990 | -0.10(-0.42%) |
Feb 11, 2014 | 22.33 | 22.92 | 22.27 | 22.90 | 155,244 | +0.63(+2.83%) |
Feb 10, 2014 | 22.47 | 22.47 | 22.11 | 22.27 | 259,254 | -0.16(-0.73%) |
Feb 07, 2014 | 22.27 | 22.46 | 22.17 | 22.43 | 169,505 | +0.20(+0.88%) |
Feb 06, 2014 | 22.25 | 22.51 | 22.13 | 22.24 | 128,739 | +0.02(+0.07%) |
Feb 05, 2014 | 22.65 | 22.68 | 22.20 | 22.22 | 158,100 | -0.48(-2.13%) |
Feb 04, 2014 | 22.75 | 22.91 | 22.51 | 22.70 | 215,340 | +0.02(+0.11%) |
Feb 03, 2014 | 23.28 | 23.50 | 22.54 | 22.68 | 257,812 | -0.56(-2.43%) |
Jan 31, 2014 | 23.51 | 23.69 | 22.75 | 23.24 | 313,000 | -0.65(-2.74%) |
Jan 30, 2014 | 23.18 | 24.04 | 23.04 | 23.90 | 223,811 | +0.84(+3.66%) |
Jan 29, 2014 | 23.18 | 23.40 | 23.00 | 23.06 | 171,986 | -0.25(-1.05%) |
Jan 28, 2014 | 23.72 | 23.72 | 23.06 | 23.30 | 345,119 | -0.41(-1.73%) |
Jan 27, 2014 | 23.60 | 23.91 | 23.39 | 23.71 | 260,858 | +0.23(+0.98%) |
Jan 24, 2014 | 23.51 | 23.88 | 23.35 | 23.48 | 284,017 | -0.21(-0.90%) |
Jan 23, 2014 | 22.99 | 23.73 | 22.81 | 23.69 | 502,880 | +1.12(+4.97%) |
Jan 22, 2014 | 22.72 | 22.79 | 22.51 | 22.57 | 172,751 | -0.17(-0.76%) |
Jan 21, 2014 | 22.80 | 22.83 | 22.59 | 22.74 | 143,639 | +0.12(+0.54%) |
Jan 17, 2014 | 22.44 | 22.62 | 22.62 | 22.62 | 123,649 | +0.10(+0.44%) |
Jan 16, 2014 | 22.37 | 22.56 | 22.33 | 22.52 | 200,029 | +0.08(+0.36%) |
Jan 15, 2014 | 22.35 | 22.54 | 22.32 | 22.44 | 215,272 | +0.09(+0.40%) |
Jan 14, 2014 | 22.44 | 22.57 | 22.19 | 22.35 | 133,970 | +0.04(+0.18%) |
Jan 13, 2014 | 22.57 | 22.60 | 22.15 | 22.31 | 218,979 | -0.32(-1.41%) |
Jan 10, 2014 | 22.69 | 22.91 | 22.50 | 22.63 | 252,035 | +0.02(+0.07%) |
Jan 09, 2014 | 22.83 | 22.86 | 22.34 | 22.61 | 261,395 | -0.07(-0.32%) |
Jan 08, 2014 | 22.98 | 23.04 | 22.16 | 22.69 | 384,268 | -0.35(-1.53%) |
Jan 07, 2014 | 22.70 | 23.08 | 22.57 | 23.04 | 179,857 | +0.47(+2.10%) |
Jan 06, 2014 | 22.94 | 22.94 | 22.43 | 22.56 | 157,993 | -0.24(-1.04%) |
Jan 03, 2014 | 22.88 | 23.04 | 22.61 | 22.80 | 109,223 | -0.09(-0.39%) |
Jan 02, 2014 | 23.51 | 23.59 | 22.83 | 22.89 | 191,683 | -0.62(-2.65%) |
Dec 31, 2013 | 23.58 | 23.51 | 23.51 | 23.51 | 162,748 | -0.10(-0.42%) |
Dec 30, 2013 | 23.65 | 23.79 | 23.54 | 23.61 | 68,509 | -0.08(-0.35%) |
Dec 27, 2013 | 23.88 | 23.88 | 23.55 | 23.69 | 240,262 | -0.08(-0.34%) |
Dec 26, 2013 | 24.16 | 24.22 | 23.73 | 23.78 | 150,507 | -0.36(-1.49%) |
Dec 24, 2013 | 24.13 | 24.38 | 23.97 | 24.14 | 121,393 | +0.11(+0.44%) |
Dec 23, 2013 | 24.33 | 24.46 | 24.00 | 24.03 | 274,353 | -0.29(-1.18%) |
Dec 20, 2013 | 23.66 | 24.33 | 23.52 | 24.32 | 842,483 | +0.79(+3.37%) |
Dec 19, 2013 | 23.41 | 23.58 | 23.24 | 23.52 | 225,864 | +0.11(+0.49%) |
Dec 18, 2013 | 23.19 | 23.62 | 23.06 | 23.41 | 387,180 | +0.31(+1.35%) |
Dec 17, 2013 | 22.81 | 23.20 | 22.75 | 23.10 | 230,901 | +0.34(+1.51%) |
Dec 16, 2013 | 22.29 | 22.88 | 22.17 | 22.75 | 243,508 | +0.51(+2.28%) |
Dec 13, 2013 | 22.15 | 22.37 | 21.98 | 22.25 | 309,163 | +0.09(+0.41%) |
Dec 12, 2013 | 21.91 | 22.23 | 21.89 | 22.16 | 181,999 | +0.21(+0.97%) |
Dec 11, 2013 | 22.74 | 22.86 | 21.87 | 21.94 | 221,698 | -0.83(-3.63%) |
Dec 10, 2013 | 22.64 | 22.92 | 22.21 | 22.77 | 308,715 | +0.14(+0.61%) |
Dec 09, 2013 | 22.78 | 22.78 | 22.46 | 22.63 | 101,139 | -0.15(-0.65%) |
Dec 06, 2013 | 22.83 | 22.99 | 22.67 | 22.78 | 125,953 | +0.21(+0.94%) |
Dec 05, 2013 | 22.51 | 22.68 | 22.32 | 22.56 | 93,350 | +0.07(+0.29%) |
Dec 04, 2013 | 22.70 | 22.80 | 22.29 | 22.50 | 178,983 | -0.28(-1.22%) |
Dec 03, 2013 | 22.66 | 22.91 | 22.52 | 22.78 | 185,899 | +0.10(+0.43%) |