Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.76 | 24.70 | 23.46 | 24.19 | 1,675,551 | +0.52(+2.19%) |
Feb 27, 2014 | 22.32 | 23.83 | 22.32 | 23.67 | 1,109,096 | +1.21(+5.36%) |
Feb 26, 2014 | 22.44 | 22.59 | 21.62 | 22.47 | 2,315,040 | +0.13(+0.56%) |
Feb 25, 2014 | 23.68 | 23.71 | 21.59 | 22.34 | 2,876,410 | -1.32(-5.57%) |
Feb 24, 2014 | 20.59 | 24.69 | 20.23 | 23.66 | 5,417,778 | -1.72(-6.79%) |
Feb 21, 2014 | 25.55 | 25.80 | 25.19 | 25.38 | 969,931 | -0.03(-0.10%) |
Feb 20, 2014 | 26.97 | 27.45 | 24.87 | 25.41 | 2,126,254 | -1.50(-5.56%) |
Feb 19, 2014 | 26.66 | 27.23 | 26.66 | 26.90 | 649,759 | +0.08(+0.31%) |
Feb 18, 2014 | 26.85 | 27.35 | 26.72 | 26.82 | 781,804 | -0.03(-0.12%) |
Feb 14, 2014 | 26.97 | 26.85 | 26.85 | 26.85 | 564,053 | -0.11(-0.42%) |
Feb 13, 2014 | 26.50 | 27.22 | 26.50 | 26.97 | 518,388 | +0.18(+0.68%) |
Feb 12, 2014 | 27.16 | 27.31 | 26.63 | 26.78 | 480,325 | -0.40(-1.46%) |
Feb 11, 2014 | 26.53 | 27.20 | 26.38 | 27.18 | 627,443 | +0.67(+2.52%) |
Feb 10, 2014 | 26.51 | 26.57 | 26.13 | 26.51 | 254,375 | +0.09(+0.36%) |
Feb 07, 2014 | 26.20 | 26.59 | 26.20 | 26.42 | 317,746 | +0.28(+1.06%) |
Feb 06, 2014 | 25.87 | 26.25 | 25.79 | 26.14 | 304,344 | +0.35(+1.35%) |
Feb 05, 2014 | 25.78 | 26.18 | 25.48 | 25.79 | 350,437 | -0.20(-0.75%) |
Feb 04, 2014 | 25.87 | 26.13 | 25.78 | 25.99 | 558,218 | +0.20(+0.76%) |
Feb 03, 2014 | 25.93 | 26.31 | 25.73 | 25.79 | 595,598 | -0.31(-1.18%) |
Jan 31, 2014 | 25.31 | 26.18 | 25.31 | 26.10 | 421,517 | +0.37(+1.45%) |
Jan 30, 2014 | 25.72 | 26.06 | 25.40 | 25.73 | 442,383 | +0.30(+1.17%) |
Jan 29, 2014 | 25.55 | 25.85 | 25.34 | 25.43 | 521,954 | -0.44(-1.68%) |
Jan 28, 2014 | 25.71 | 25.91 | 25.53 | 25.87 | 514,043 | +0.20(+0.76%) |
Jan 27, 2014 | 25.84 | 26.23 | 25.22 | 25.67 | 597,816 | -0.32(-1.24%) |
Jan 24, 2014 | 26.29 | 26.29 | 25.62 | 26.00 | 505,784 | -0.54(-2.04%) |
Jan 23, 2014 | 26.52 | 26.56 | 26.31 | 26.54 | 501,533 | -0.13(-0.47%) |
Jan 22, 2014 | 26.47 | 26.71 | 26.27 | 26.66 | 332,937 | +0.19(+0.72%) |
Jan 21, 2014 | 26.74 | 26.90 | 26.20 | 26.48 | 353,277 | -0.03(-0.10%) |
Jan 17, 2014 | 26.41 | 26.50 | 26.50 | 26.50 | 341,380 | +0.13(+0.48%) |
Jan 16, 2014 | 26.16 | 26.43 | 26.08 | 26.37 | 301,695 | +0.09(+0.34%) |
Jan 15, 2014 | 25.84 | 26.39 | 26.11 | 26.29 | 454,734 | +0.44(+1.71%) |
Jan 14, 2014 | 25.81 | 26.02 | 25.50 | 25.84 | 730,172 | +0.20(+0.79%) |
Jan 13, 2014 | 26.01 | 26.19 | 25.52 | 25.64 | 553,325 | -0.41(-1.57%) |
Jan 10, 2014 | 25.87 | 26.06 | 25.61 | 26.05 | 418,675 | +0.20(+0.76%) |
Jan 09, 2014 | 26.16 | 26.16 | 25.62 | 25.86 | 471,881 | -0.14(-0.53%) |
Jan 08, 2014 | 25.91 | 26.38 | 25.54 | 26.00 | 628,156 | +0.15(+0.56%) |
Jan 07, 2014 | 25.03 | 26.01 | 25.03 | 25.85 | 588,167 | +0.85(+3.38%) |
Jan 06, 2014 | 25.24 | 25.36 | 24.83 | 25.01 | 500,536 | -0.19(-0.75%) |
Jan 03, 2014 | 25.18 | 25.54 | 24.68 | 25.19 | 660,999 | +0.04(+0.15%) |
Jan 02, 2014 | 25.31 | 25.70 | 24.56 | 25.16 | 406,006 | -0.34(-1.34%) |
Dec 31, 2013 | 25.60 | 25.50 | 25.50 | 25.50 | 242,642 | -0.06(-0.22%) |
Dec 30, 2013 | 25.46 | 25.56 | 25.26 | 25.55 | 267,441 | +0.06(+0.22%) |
Dec 27, 2013 | 25.89 | 25.89 | 25.36 | 25.50 | 285,665 | -0.35(-1.34%) |
Dec 26, 2013 | 25.92 | 26.03 | 25.77 | 25.84 | 255,632 | +0.05(+0.20%) |
Dec 24, 2013 | 25.58 | 25.89 | 25.55 | 25.79 | 135,044 | +0.17(+0.67%) |
Dec 23, 2013 | 25.42 | 25.66 | 25.35 | 25.62 | 255,111 | +0.28(+1.10%) |
Dec 20, 2013 | 24.54 | 25.50 | 24.12 | 25.35 | 678,549 | +0.92(+3.77%) |
Dec 19, 2013 | 25.05 | 25.13 | 24.39 | 24.42 | 361,458 | -0.73(-2.91%) |
Dec 18, 2013 | 24.48 | 25.16 | 24.36 | 25.16 | 341,365 | +0.73(+2.97%) |
Dec 17, 2013 | 24.75 | 24.77 | 24.28 | 24.43 | 468,928 | -0.37(-1.50%) |
Dec 16, 2013 | 24.61 | 24.88 | 24.35 | 24.80 | 324,827 | +0.35(+1.42%) |
Dec 13, 2013 | 24.29 | 24.64 | 24.14 | 24.46 | 295,333 | +0.27(+1.10%) |
Dec 12, 2013 | 24.05 | 24.40 | 23.95 | 24.19 | 283,549 | +0.09(+0.39%) |
Dec 11, 2013 | 24.32 | 24.34 | 24.01 | 24.10 | 336,356 | -0.13(-0.52%) |
Dec 10, 2013 | 24.21 | 24.46 | 24.01 | 24.22 | 217,085 | -0.18(-0.75%) |
Dec 09, 2013 | 24.49 | 24.54 | 24.13 | 24.41 | 347,381 | +0.01(+0.03%) |
Dec 06, 2013 | 24.40 | 24.60 | 24.24 | 24.40 | 0 | +0.29(+1.20%) |
Dec 05, 2013 | 23.98 | 24.25 | 23.80 | 24.11 | 0 | +0.07(+0.29%) |
Dec 04, 2013 | 23.81 | 24.24 | 23.72 | 24.04 | 0 | +0.09(+0.37%) |
Dec 03, 2013 | 23.57 | 23.98 | 23.42 | 23.95 | 454,021 | +0.28(+1.17%) |