Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.26 | 25.89 | 24.99 | 25.89 | 30,913 | +0.77(+3.07%) |
Feb 27, 2014 | 25.41 | 25.70 | 24.90 | 25.12 | 27,200 | -0.56(-2.20%) |
Feb 26, 2014 | 25.41 | 25.96 | 25.09 | 25.68 | 21,202 | +0.45(+1.79%) |
Feb 25, 2014 | 26.32 | 26.32 | 25.00 | 25.23 | 28,452 | -1.08(-4.11%) |
Feb 24, 2014 | 25.93 | 26.62 | 25.93 | 26.31 | 18,925 | +0.22(+0.83%) |
Feb 21, 2014 | 26.83 | 26.89 | 25.86 | 26.09 | 32,614 | -0.59(-2.22%) |
Feb 20, 2014 | 25.40 | 26.70 | 25.40 | 26.69 | 23,743 | +0.79(+3.05%) |
Feb 19, 2014 | 26.62 | 26.99 | 25.74 | 25.90 | 22,936 | -0.89(-3.33%) |
Feb 18, 2014 | 26.54 | 26.89 | 25.95 | 26.79 | 17,307 | +0.51(+1.93%) |
Feb 14, 2014 | 26.24 | 26.28 | 26.28 | 26.28 | 38,603 | -0.03(-0.11%) |
Feb 13, 2014 | 25.68 | 26.63 | 25.68 | 26.31 | 22,486 | +0.41(+1.60%) |
Feb 12, 2014 | 25.73 | 26.14 | 25.61 | 25.90 | 27,105 | +0.23(+0.88%) |
Feb 11, 2014 | 24.86 | 25.70 | 24.86 | 25.67 | 22,445 | +0.82(+3.29%) |
Feb 10, 2014 | 25.14 | 25.14 | 24.30 | 24.85 | 38,873 | -0.28(-1.12%) |
Feb 07, 2014 | 25.26 | 25.26 | 24.60 | 25.14 | 29,426 | -0.01(-0.04%) |
Feb 06, 2014 | 25.08 | 25.36 | 24.80 | 25.14 | 36,521 | +0.22(+0.87%) |
Feb 05, 2014 | 25.07 | 25.39 | 24.62 | 24.93 | 25,628 | -0.23(-0.90%) |
Feb 04, 2014 | 24.86 | 25.79 | 24.62 | 25.15 | 27,700 | +0.32(+1.29%) |
Feb 03, 2014 | 26.01 | 26.32 | 24.74 | 24.83 | 46,734 | -1.20(-4.62%) |
Jan 31, 2014 | 26.08 | 26.67 | 25.94 | 26.04 | 49,218 | -0.39(-1.49%) |
Jan 30, 2014 | 26.37 | 26.71 | 25.78 | 26.43 | 32,099 | +0.43(+1.66%) |
Jan 29, 2014 | 26.32 | 26.43 | 25.01 | 26.00 | 38,012 | -0.46(-1.74%) |
Jan 28, 2014 | 26.13 | 26.75 | 26.09 | 26.46 | 51,801 | +0.47(+1.81%) |
Jan 27, 2014 | 27.01 | 27.27 | 25.95 | 25.99 | 35,611 | -0.81(-3.02%) |
Jan 24, 2014 | 27.55 | 27.55 | 26.65 | 26.80 | 36,843 | -0.96(-3.46%) |
Jan 23, 2014 | 28.05 | 28.30 | 27.28 | 27.76 | 54,018 | -0.34(-1.20%) |
Jan 22, 2014 | 28.46 | 28.53 | 27.94 | 28.10 | 31,495 | -0.25(-0.90%) |
Jan 21, 2014 | 28.90 | 28.90 | 28.10 | 28.35 | 28,517 | -0.26(-0.92%) |
Jan 17, 2014 | 28.35 | 28.61 | 28.61 | 28.61 | 39,773 | +0.13(+0.46%) |
Jan 16, 2014 | 28.32 | 29.08 | 27.78 | 28.48 | 32,692 | +0.02(+0.07%) |
Jan 15, 2014 | 27.89 | 28.68 | 27.89 | 28.46 | 62,132 | +0.41(+1.48%) |
Jan 14, 2014 | 27.44 | 28.08 | 27.44 | 28.05 | 46,438 | +0.70(+2.54%) |
Jan 13, 2014 | 28.07 | 28.21 | 27.13 | 27.35 | 44,534 | -0.68(-2.42%) |
Jan 10, 2014 | 27.67 | 28.15 | 27.44 | 28.03 | 46,321 | +0.42(+1.53%) |
Jan 09, 2014 | 27.48 | 27.78 | 27.08 | 27.61 | 62,460 | +0.35(+1.28%) |
Jan 08, 2014 | 27.61 | 27.81 | 26.81 | 27.26 | 76,566 | -0.44(-1.60%) |
Jan 07, 2014 | 27.34 | 28.04 | 27.32 | 27.70 | 38,734 | +0.58(+2.15%) |
Jan 06, 2014 | 27.50 | 27.63 | 26.88 | 27.12 | 88,471 | -0.17(-0.62%) |
Jan 03, 2014 | 27.22 | 27.68 | 27.09 | 27.29 | 80,331 | +0.29(+1.08%) |
Jan 02, 2014 | 27.37 | 27.60 | 26.72 | 27.00 | 59,000 | -0.25(-0.93%) |
Dec 31, 2013 | 27.25 | 27.25 | 27.25 | 27.25 | 54,555 | +0.08(+0.31%) |
Dec 30, 2013 | 27.26 | 27.62 | 27.05 | 27.17 | 50,359 | -0.09(-0.34%) |
Dec 27, 2013 | 27.08 | 27.57 | 26.36 | 27.26 | 56,530 | +0.23(+0.87%) |
Dec 26, 2013 | 28.21 | 28.21 | 26.93 | 27.03 | 54,396 | +0.01(+0.04%) |
Dec 24, 2013 | 27.17 | 27.57 | 26.85 | 27.02 | 52,415 | -0.15(-0.55%) |
Dec 23, 2013 | 26.24 | 27.32 | 26.11 | 27.17 | 54,422 | +1.30(+5.02%) |
Dec 20, 2013 | 26.22 | 26.72 | 25.79 | 25.87 | 124,324 | -0.22(-0.83%) |
Dec 19, 2013 | 26.31 | 26.41 | 25.67 | 26.08 | 40,329 | -0.03(-0.11%) |
Dec 18, 2013 | 25.71 | 26.24 | 25.55 | 26.11 | 36,650 | +0.57(+2.25%) |
Dec 17, 2013 | 25.46 | 26.00 | 24.87 | 25.54 | 33,631 | +0.59(+2.37%) |
Dec 16, 2013 | 25.43 | 25.93 | 24.70 | 24.95 | 69,693 | -0.45(-1.78%) |
Dec 13, 2013 | 25.06 | 25.71 | 24.45 | 25.40 | 34,262 | +0.48(+1.92%) |
Dec 12, 2013 | 25.33 | 25.40 | 24.77 | 24.92 | 35,970 | -0.40(-1.60%) |
Dec 11, 2013 | 25.78 | 26.13 | 24.87 | 25.32 | 33,128 | -0.55(-2.11%) |
Dec 10, 2013 | 26.01 | 26.40 | 25.56 | 25.87 | 60,324 | -0.31(-1.19%) |
Dec 09, 2013 | 26.42 | 26.71 | 25.92 | 26.18 | 36,452 | +0.00(+0.00%) |
Dec 06, 2013 | 26.38 | 26.48 | 26.03 | 26.18 | 0 | +0.09(+0.36%) |
Dec 05, 2013 | 25.68 | 26.30 | 25.45 | 26.08 | 0 | +0.32(+1.24%) |
Dec 04, 2013 | 25.35 | 26.24 | 25.16 | 25.77 | 0 | +0.22(+0.85%) |
Dec 03, 2013 | 25.79 | 26.62 | 25.51 | 25.55 | 0 | -0.44(-1.70%) |