Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.90 | 25.12 | 24.85 | 24.96 | 7,149,013 | +0.22(+0.89%) |
Feb 27, 2014 | 24.54 | 24.74 | 24.49 | 24.74 | 3,040,044 | -0.02(-0.06%) |
Feb 26, 2014 | 24.80 | 24.84 | 24.68 | 24.76 | 2,285,041 | -0.17(-0.69%) |
Feb 25, 2014 | 24.99 | 25.07 | 24.85 | 24.93 | 1,912,350 | -0.06(-0.22%) |
Feb 24, 2014 | 24.85 | 25.08 | 24.84 | 24.98 | 3,668,074 | +0.13(+0.51%) |
Feb 21, 2014 | 24.83 | 24.96 | 24.79 | 24.86 | 2,917,385 | +0.07(+0.29%) |
Feb 20, 2014 | 24.65 | 24.81 | 24.59 | 24.79 | 2,242,837 | +0.05(+0.19%) |
Feb 19, 2014 | 24.94 | 25.05 | 24.73 | 24.74 | 2,212,354 | -0.22(-0.88%) |
Feb 18, 2014 | 24.98 | 25.00 | 24.86 | 24.96 | 4,182,228 | +0.11(+0.44%) |
Feb 14, 2014 | 24.79 | 24.85 | 24.85 | 24.85 | 1,667,189 | +0.08(+0.32%) |
Feb 13, 2014 | 24.40 | 24.77 | 24.39 | 24.77 | 2,455,499 | +0.37(+1.52%) |
Feb 12, 2014 | 24.39 | 24.48 | 24.35 | 24.40 | 6,026,260 | +0.02(+0.10%) |
Feb 11, 2014 | 24.09 | 24.42 | 24.08 | 24.38 | 6,198,344 | +0.50(+2.11%) |
Feb 10, 2014 | 23.89 | 23.89 | 23.83 | 23.87 | 1,264,517 | -0.09(-0.39%) |
Feb 07, 2014 | 23.79 | 23.98 | 23.72 | 23.97 | 4,370,470 | +0.28(+1.16%) |
Feb 06, 2014 | 23.47 | 23.72 | 23.47 | 23.69 | 4,146,449 | +0.44(+1.90%) |
Feb 05, 2014 | 23.19 | 23.28 | 23.16 | 23.25 | 2,714,145 | +0.02(+0.07%) |
Feb 04, 2014 | 23.17 | 23.26 | 23.13 | 23.24 | 3,535,026 | +0.14(+0.61%) |
Feb 03, 2014 | 23.46 | 23.51 | 23.07 | 23.09 | 5,112,037 | -0.39(-1.64%) |
Jan 31, 2014 | 23.32 | 23.60 | 23.31 | 23.48 | 7,333,267 | -0.44(-1.84%) |
Jan 30, 2014 | 23.95 | 23.97 | 23.77 | 23.92 | 2,510,985 | +0.11(+0.46%) |
Jan 29, 2014 | 23.77 | 23.97 | 23.72 | 23.81 | 3,946,478 | -0.43(-1.79%) |
Jan 28, 2014 | 24.10 | 24.28 | 24.09 | 24.24 | 4,397,318 | +0.30(+1.25%) |
Jan 27, 2014 | 24.09 | 24.11 | 23.84 | 23.94 | 4,042,965 | -0.08(-0.33%) |
Jan 24, 2014 | 24.45 | 24.47 | 24.00 | 24.02 | 3,977,050 | -0.80(-3.23%) |
Jan 23, 2014 | 24.79 | 24.84 | 24.68 | 24.83 | 2,466,517 | +0.05(+0.19%) |
Jan 22, 2014 | 24.83 | 24.84 | 24.73 | 24.78 | 2,580,762 | -0.07(-0.29%) |
Jan 21, 2014 | 24.90 | 24.90 | 24.72 | 24.85 | 3,021,414 | +0.14(+0.57%) |
Jan 17, 2014 | 24.81 | 24.71 | 24.71 | 24.71 | 3,585,036 | -0.22(-0.88%) |
Jan 16, 2014 | 24.94 | 24.94 | 24.81 | 24.93 | 7,611,388 | -0.04(-0.16%) |
Jan 15, 2014 | 24.64 | 24.98 | 24.75 | 24.97 | 3,319,069 | +0.33(+1.34%) |
Jan 14, 2014 | 24.41 | 24.65 | 24.34 | 24.64 | 6,363,732 | +0.35(+1.46%) |
Jan 13, 2014 | 24.39 | 24.44 | 24.24 | 24.28 | 2,833,967 | -0.16(-0.64%) |
Jan 10, 2014 | 24.34 | 24.47 | 24.31 | 24.44 | 2,553,899 | +0.24(+0.98%) |
Jan 09, 2014 | 24.31 | 24.32 | 24.06 | 24.20 | 2,652,797 | -0.06(-0.23%) |
Jan 08, 2014 | 24.31 | 24.35 | 24.21 | 24.26 | 3,818,872 | -0.07(-0.29%) |
Jan 07, 2014 | 24.33 | 24.38 | 24.28 | 24.33 | 3,228,973 | +0.09(+0.36%) |
Jan 06, 2014 | 24.28 | 24.28 | 24.20 | 24.24 | 7,606,570 | +0.12(+0.49%) |
Jan 03, 2014 | 24.20 | 24.24 | 24.12 | 24.13 | 3,300,756 | -0.08(-0.33%) |
Jan 02, 2014 | 24.40 | 24.41 | 24.14 | 24.20 | 5,891,663 | -0.80(-3.18%) |
Dec 31, 2013 | 24.98 | 25.00 | 25.00 | 25.00 | 2,404,422 | +0.06(+0.25%) |
Dec 30, 2013 | 24.86 | 24.97 | 24.86 | 24.94 | 1,508,595 | +0.13(+0.54%) |
Dec 27, 2013 | 24.83 | 24.88 | 24.78 | 24.80 | 3,356,632 | +0.06(+0.25%) |
Dec 26, 2013 | 24.74 | 24.79 | 24.69 | 24.74 | 3,221,829 | +0.15(+0.61%) |
Dec 24, 2013 | 24.50 | 24.61 | 24.42 | 24.59 | 1,213,823 | +0.11(+0.45%) |
Dec 23, 2013 | 24.42 | 24.51 | 24.39 | 24.48 | 2,213,036 | +0.28(+1.17%) |
Dec 20, 2013 | 24.13 | 24.26 | 24.13 | 24.20 | 2,391,553 | +0.15(+0.62%) |
Dec 19, 2013 | 23.93 | 24.07 | 23.88 | 24.05 | 2,707,988 | +0.09(+0.36%) |
Dec 18, 2013 | 23.80 | 24.08 | 23.63 | 23.96 | 9,249,813 | +0.31(+1.33%) |
Dec 17, 2013 | 23.69 | 23.70 | 23.55 | 23.65 | 2,992,039 | -0.10(-0.43%) |
Dec 16, 2013 | 23.76 | 23.81 | 23.68 | 23.75 | 2,853,812 | +0.35(+1.48%) |
Dec 13, 2013 | 23.37 | 23.41 | 23.28 | 23.40 | 1,576,992 | +0.05(+0.20%) |
Dec 12, 2013 | 23.39 | 23.45 | 23.31 | 23.35 | 2,054,227 | -0.14(-0.60%) |
Dec 11, 2013 | 23.75 | 23.75 | 23.50 | 23.50 | 2,787,281 | -0.16(-0.67%) |
Dec 10, 2013 | 23.68 | 23.76 | 23.61 | 23.65 | 1,214,210 | -0.13(-0.53%) |
Dec 09, 2013 | 23.80 | 23.83 | 23.75 | 23.78 | 1,503,424 | +0.04(+0.17%) |
Dec 06, 2013 | 23.64 | 23.77 | 23.60 | 23.74 | 2,508,620 | +0.33(+1.41%) |
Dec 05, 2013 | 23.46 | 23.54 | 23.37 | 23.41 | 2,942,223 | -0.01(-0.03%) |
Dec 04, 2013 | 23.25 | 23.46 | 23.25 | 23.42 | 5,536,278 | -0.21(-0.90%) |
Dec 03, 2013 | 23.72 | 23.96 | 23.58 | 23.63 | 3,451,409 | -0.33(-1.38%) |