Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.53 | 25.80 | 25.41 | 25.77 | 109,209 | +0.20(+0.78%) |
Feb 27, 2014 | 25.44 | 25.64 | 25.41 | 25.57 | 74,602 | +0.10(+0.39%) |
Feb 26, 2014 | 25.18 | 25.53 | 25.18 | 25.47 | 56,016 | +0.29(+1.15%) |
Feb 25, 2014 | 24.91 | 25.26 | 24.90 | 25.18 | 58,541 | +0.28(+1.12%) |
Feb 24, 2014 | 24.94 | 24.94 | 24.74 | 24.90 | 162,069 | +0.04(+0.16%) |
Feb 21, 2014 | 24.87 | 24.96 | 24.73 | 24.86 | 60,029 | +0.06(+0.24%) |
Feb 20, 2014 | 24.67 | 24.84 | 24.60 | 24.80 | 63,259 | +0.14(+0.57%) |
Feb 19, 2014 | 24.60 | 24.78 | 24.60 | 24.66 | 109,221 | +0.04(+0.16%) |
Feb 18, 2014 | 24.80 | 24.83 | 24.55 | 24.62 | 94,453 | -0.11(-0.44%) |
Feb 14, 2014 | 24.73 | 24.73 | 24.73 | 0 | -0.38(-1.51%) | |
Feb 13, 2014 | 24.80 | 25.12 | 24.56 | 25.11 | 119,957 | +0.23(+0.92%) |
Feb 12, 2014 | 24.88 | 25.03 | 24.72 | 24.88 | 115,641 | -0.08(-0.32%) |
Feb 11, 2014 | 24.95 | 25.17 | 24.95 | 24.96 | 123,745 | +0.06(+0.24%) |
Feb 10, 2014 | 25.06 | 25.06 | 24.78 | 24.90 | 109,532 | -0.13(-0.52%) |
Feb 07, 2014 | 24.73 | 25.03 | 24.66 | 25.03 | 206,352 | +0.27(+1.09%) |
Feb 06, 2014 | 24.81 | 25.16 | 24.64 | 24.76 | 170,879 | +0.03(+0.12%) |
Feb 05, 2014 | 24.62 | 25.07 | 24.49 | 24.73 | 311,784 | -0.15(-0.60%) |
Feb 04, 2014 | 25.10 | 25.17 | 24.54 | 24.88 | 272,746 | +0.03(+0.12%) |
Feb 03, 2014 | 25.54 | 25.54 | 24.44 | 24.85 | 191,146 | -0.75(-2.93%) |
Jan 31, 2014 | 25.50 | 25.65 | 25.33 | 25.60 | 143,601 | -0.10(-0.39%) |
Jan 30, 2014 | 25.50 | 25.95 | 25.45 | 25.70 | 176,743 | +0.34(+1.34%) |
Jan 29, 2014 | 25.45 | 25.98 | 25.23 | 25.36 | 122,237 | -0.20(-0.78%) |
Jan 28, 2014 | 25.10 | 25.68 | 25.10 | 25.56 | 185,621 | +0.46(+1.83%) |
Jan 27, 2014 | 25.39 | 25.43 | 24.83 | 25.10 | 135,916 | -0.30(-1.18%) |
Jan 24, 2014 | 25.71 | 25.71 | 25.36 | 25.40 | 178,818 | -0.49(-1.89%) |
Jan 23, 2014 | 26.07 | 26.11 | 25.73 | 25.89 | 89,805 | -0.23(-0.88%) |
Jan 22, 2014 | 26.00 | 26.21 | 25.96 | 26.12 | 140,123 | +0.08(+0.31%) |
Jan 21, 2014 | 26.00 | 26.09 | 25.87 | 26.04 | 0 | -0.02(-0.08%) |
Jan 20, 2014 | 25.50 | 26.06 | 25.50 | 26.06 | 20,403 | +0.24(+0.93%) |
Jan 17, 2014 | 25.91 | 25.99 | 25.64 | 25.82 | 143,068 | -0.14(-0.54%) |
Jan 16, 2014 | 25.65 | 25.96 | 25.44 | 25.96 | 122,854 | +0.22(+0.85%) |
Jan 15, 2014 | 25.42 | 26.03 | 25.09 | 25.74 | 143,238 | +0.32(+1.26%) |
Jan 14, 2014 | 24.91 | 25.46 | 24.91 | 25.42 | 120,909 | +0.64(+2.58%) |
Jan 13, 2014 | 25.48 | 25.55 | 24.71 | 24.78 | 121,213 | -0.77(-3.01%) |
Jan 10, 2014 | 25.49 | 25.70 | 25.42 | 25.55 | 112,739 | +0.16(+0.63%) |
Jan 09, 2014 | 24.95 | 25.53 | 24.95 | 25.39 | 159,058 | +0.46(+1.85%) |
Jan 08, 2014 | 24.89 | 25.08 | 24.86 | 24.93 | 0 | -0.02(-0.08%) |
Jan 07, 2014 | 24.56 | 25.07 | 24.56 | 24.95 | 140,179 | +0.41(+1.67%) |
Jan 06, 2014 | 24.89 | 24.96 | 24.20 | 24.54 | 2,656,515 | -0.32(-1.29%) |
Jan 03, 2014 | 24.34 | 24.91 | 24.20 | 24.86 | 76,012 | +0.50(+2.05%) |
Jan 02, 2014 | 24.25 | 24.41 | 23.94 | 24.36 | 64,490 | +0.00(+0.00%) |
Dec 31, 2013 | 24.36 | 24.36 | 24.36 | 0 | -0.16(-0.65%) | |
Dec 30, 2013 | 24.15 | 24.68 | 24.15 | 24.52 | 60,709 | +0.35(+1.45%) |
Dec 27, 2013 | 24.20 | 24.36 | 24.03 | 24.17 | 61,158 | +0.08(+0.33%) |
Dec 24, 2013 | 24.09 | 24.09 | 24.09 | 0 | +0.02(+0.08%) | |
Dec 23, 2013 | 23.86 | 24.29 | 23.85 | 24.07 | 77,894 | +0.27(+1.13%) |
Dec 20, 2013 | 23.76 | 24.17 | 23.76 | 23.80 | 271,276 | +0.02(+0.08%) |
Dec 19, 2013 | 23.93 | 24.06 | 23.65 | 23.78 | 132,704 | -0.17(-0.71%) |
Dec 18, 2013 | 23.74 | 24.02 | 23.40 | 23.95 | 214,294 | +0.21(+0.88%) |
Dec 17, 2013 | 24.04 | 24.04 | 23.63 | 23.74 | 137,776 | -0.33(-1.37%) |
Dec 16, 2013 | 23.22 | 24.35 | 23.22 | 24.07 | 223,858 | +0.79(+3.39%) |
Dec 13, 2013 | 23.48 | 23.57 | 23.21 | 23.28 | 173,014 | -0.26(-1.10%) |
Dec 12, 2013 | 22.84 | 23.61 | 22.80 | 23.54 | 341,427 | +0.65(+2.84%) |
Dec 11, 2013 | 22.60 | 23.11 | 22.45 | 22.89 | 172,558 | +0.19(+0.84%) |
Dec 10, 2013 | 22.46 | 22.95 | 22.46 | 22.70 | 121,560 | +0.18(+0.80%) |
Dec 09, 2013 | 21.69 | 23.03 | 21.69 | 22.52 | 183,985 | +0.89(+4.11%) |
Dec 06, 2013 | 21.14 | 21.66 | 21.14 | 21.63 | 73,351 | +0.63(+3.00%) |
Dec 05, 2013 | 21.57 | 21.71 | 21.00 | 21.00 | 104,772 | -0.57(-2.64%) |
Dec 04, 2013 | 21.40 | 21.98 | 21.22 | 21.57 | 283,327 | +0.09(+0.42%) |
Dec 03, 2013 | 21.59 | 21.82 | 21.33 | 21.48 | 62,865 | -0.17(-0.79%) |